Yuanli Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	27.97	27.97	26.32	27.08	27.08	-3.39%	5,654,364
Sep 9, 2026	29.88	29.92	28.00	28.03	28.03	-6.07%	3,830,960
Sep 8, 2026	29.20	29.95	29.10	29.84	29.84	2.33%	2,896,996
Sep 7, 2026	29.09	29.30	28.00	29.16	29.16	0.55%	5,670,040
Sep 4, 2026	30.15	30.45	28.90	29.00	29.00	-3.33%	4,175,937
Sep 3, 2026	30.68	30.68	29.70	30.00	30.00	-1.12%	3,575,080
Sep 2, 2026	30.08	30.79	30.03	30.34	30.34	-0.78%	4,275,607
Sep 1, 2026	30.08	30.74	29.95	30.58	30.58	1.43%	3,684,440
Aug 31, 2026	29.42	30.30	29.00	30.15	30.15	0.74%	4,720,461
Aug 28, 2026	29.20	30.47	28.68	29.93	29.93	2.05%	6,070,859
Aug 27, 2026	28.95	29.80	28.14	29.33	29.33	1.10%	6,044,604
Aug 26, 2026	29.35	29.35	27.70	29.01	29.01	2.18%	8,276,151
Aug 25, 2026	25.81	28.39	25.28	28.39	28.39	10.00%	6,436,863
Aug 24, 2026	26.25	26.56	25.66	25.81	25.81	-2.60%	4,360,137
Aug 21, 2026	26.80	27.75	26.00	26.50	26.50	0.08%	5,198,457
Aug 20, 2026	26.32	27.80	26.14	26.48	26.48	2.32%	4,320,934
Aug 19, 2026	26.30	27.27	25.80	25.88	25.88	-3.32%	5,576,291
Aug 18, 2026	26.74	27.01	25.23	26.77	26.77	0.11%	5,301,768
Aug 17, 2026	25.99	26.76	25.62	26.74	26.74	3.48%	4,872,268
Aug 14, 2026	25.34	26.50	25.03	25.84	25.84	2.13%	4,788,872
Aug 13, 2026	25.50	25.65	24.95	25.30	25.30	-0.55%	2,949,757
Aug 12, 2026	25.18	25.45	24.70	25.44	25.44	1.88%	2,767,889
Aug 11, 2026	24.96	25.25	24.20	24.97	24.97	0.04%	2,565,681
Aug 10, 2026	24.64	25.26	24.10	24.96	24.96	0.52%	5,004,644
Aug 7, 2026	23.03	24.88	23.03	24.83	24.83	9.14%	7,360,555
Aug 6, 2026	22.77	23.00	22.24	22.75	22.75	0.80%	3,688,440
Aug 5, 2026	22.10	22.63	21.86	22.57	22.57	2.13%	4,363,644
Aug 4, 2026	21.78	22.27	21.18	22.10	22.10	3.80%	6,295,924
Aug 3, 2026	19.48	21.29	19.36	21.29	21.29	10.03%	3,454,760
Jul 31, 2026	19.30	19.78	19.29	19.35	19.35	0.16%	2,070,360
Jul 30, 2026	19.10	19.72	19.05	19.32	19.32	0.78%	2,292,500
Jul 29, 2026	18.58	19.29	18.37	19.17	19.17	2.51%	2,438,804
Jul 28, 2026	18.32	19.22	18.32	18.70	18.70	-1.22%	2,561,835
Jul 27, 2026	17.41	18.93	17.41	18.93	18.93	7.01%	3,380,644
Jul 24, 2026	17.82	18.57	17.66	17.69	17.69	-1.12%	2,663,200
Jul 23, 2026	17.53	17.94	17.40	17.89	17.89	2.46%	1,788,672
Jul 22, 2026	17.66	17.73	17.23	17.46	17.46	-1.19%	2,305,100
Jul 21, 2026	17.59	17.80	16.69	17.67	17.67	1.20%	4,450,959
Jul 20, 2026	18.50	18.76	17.00	17.46	17.46	-5.67%	3,903,016
Jul 17, 2026	19.25	19.38	18.25	18.51	18.51	-3.84%	2,317,348
Jul 16, 2026	19.57	19.69	19.12	19.25	19.25	-1.79%	1,938,000
Jul 15, 2026	20.20	20.25	19.33	19.60	19.60	-3.31%	3,051,080
Jul 14, 2026	19.73	20.27	19.35	20.27	20.27	2.79%	1,926,368
Jul 13, 2026	20.39	20.39	19.54	19.72	19.72	-2.62%	2,708,400
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