Yuanli Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.13	20.49	19.68	20.25	20.25	0.50%	2,669,068
Jul 9, 2026	20.74	20.88	19.85	20.15	20.15	-3.03%	3,339,190
Jul 8, 2026	21.72	22.10	20.70	20.78	20.78	-4.28%	2,999,091
Jul 7, 2026	23.70	23.86	21.60	21.71	21.71	-9.16%	5,122,200
Jul 6, 2026	22.89	24.33	22.70	23.90	23.90	4.82%	3,702,622
Jul 3, 2026	22.86	23.11	22.61	22.80	22.80	-1.21%	2,217,200
Jul 2, 2026	22.81	23.67	22.40	23.08	23.08	2.12%	2,833,264
Jul 1, 2026	22.54	22.84	21.92	22.60	22.60	2.12%	2,191,100
Jun 30, 2026	22.55	22.58	22.04	22.43	22.13	-0.04%	1,662,800
Jun 29, 2026	22.83	23.07	21.92	22.44	22.14	-1.92%	2,299,660
Jun 26, 2026	23.52	23.90	22.69	22.88	22.57	-3.62%	2,129,000
Jun 25, 2026	24.45	24.45	23.47	23.74	23.42	-1.45%	2,324,804
Jun 24, 2026	23.53	24.49	23.53	24.09	23.77	1.73%	2,381,264
Jun 23, 2026	23.70	24.31	23.58	23.68	23.36	-0.08%	2,133,800
Jun 22, 2026	23.99	24.01	22.84	23.70	23.38	-1.21%	2,867,620
Jun 18, 2026	23.92	24.10	23.42	23.99	23.67	0.29%	2,196,860
Jun 17, 2026	24.10	24.54	23.70	23.92	23.60	-1.56%	2,098,510
Jun 16, 2026	24.28	24.73	24.07	24.30	23.97	-0.65%	2,147,668
Jun 15, 2026	23.97	24.49	23.78	24.46	24.13	2.86%	2,715,900
Jun 12, 2026	23.50	23.78	23.22	23.78	23.46	1.41%	3,342,400
Jun 11, 2026	24.42	24.55	23.03	23.45	23.14	-3.89%	3,692,480
Jun 10, 2026	23.46	24.57	23.46	24.40	24.07	4.05%	3,793,510
Jun 9, 2026	23.52	24.11	23.19	23.45	23.14	0.60%	2,676,600
Jun 8, 2026	23.73	24.69	22.89	23.31	23.00	-4.55%	3,010,592
Jun 5, 2026	24.53	24.80	23.70	24.42	24.09	-0.45%	2,335,972
Jun 4, 2026	24.87	25.00	24.02	24.53	24.20	-1.33%	2,862,444
Jun 3, 2026	25.53	25.83	24.63	24.86	24.53	-2.62%	4,120,953
Jun 2, 2026	26.70	26.70	25.33	25.53	25.19	-4.42%	3,911,600
Jun 1, 2026	26.69	27.15	26.57	26.71	26.35	-0.34%	1,995,700
May 29, 2026	28.66	28.78	26.51	26.80	26.44	-6.49%	4,412,172
May 28, 2026	28.74	29.09	28.08	28.66	28.28	0.74%	2,184,700
May 27, 2026	29.62	30.10	28.00	28.45	28.07	-3.95%	3,673,283
May 26, 2026	28.65	29.96	27.48	29.62	29.22	2.70%	4,693,735
May 25, 2026	28.92	29.70	28.66	28.84	28.45	0.73%	4,154,860
May 22, 2026	28.56	29.10	28.15	28.63	28.25	0.99%	3,856,438
May 21, 2026	29.81	30.09	28.00	28.35	27.97	-5.18%	5,684,068
May 20, 2026	30.00	30.60	29.72	29.90	29.50	-1.42%	3,214,400
May 19, 2026	30.95	31.49	30.06	30.33	29.92	-2.29%	4,100,412
May 18, 2026	31.53	32.07	30.00	31.04	30.62	-4.40%	6,459,387
May 15, 2026	30.34	33.24	30.32	32.47	32.04	6.49%	10,074,810
May 14, 2026	29.55	30.58	29.55	30.49	30.08	3.18%	6,360,092
May 13, 2026	29.49	30.69	29.16	29.55	29.15	1.55%	5,591,643
May 12, 2026	29.40	30.05	28.86	29.10	28.71	-1.09%	3,382,560
May 11, 2026	29.50	29.87	28.86	29.42	29.03	-0.41%	4,978,304
May 8, 2026	29.59	30.88	29.41	29.54	29.14	-0.97%	3,859,240
May 7, 2026	30.61	30.63	29.57	29.83	29.43	-3.31%	5,880,284
May 6, 2026	30.83	31.19	30.38	30.85	30.44	0.46%	4,544,880
Apr 30, 2026	31.00	32.00	30.50	30.71	30.30	-1.10%	5,003,868
Apr 29, 2026	30.86	31.28	29.81	31.05	30.63	0.32%	4,576,111
Apr 28, 2026	30.58	31.50	30.36	30.95	30.54	2.21%	6,732,966