Yuanli Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.92	24.10	23.42	23.99	23.99	0.29%	2,196,860
Jun 17, 2026	24.10	24.54	23.70	23.92	23.92	-1.56%	2,098,510
Jun 16, 2026	24.28	24.73	24.07	24.30	24.30	-0.65%	2,147,668
Jun 15, 2026	23.97	24.49	23.78	24.46	24.46	2.86%	2,715,900
Jun 12, 2026	23.50	23.78	23.22	23.78	23.78	1.41%	3,342,400
Jun 11, 2026	24.42	24.55	23.03	23.45	23.45	-3.89%	3,692,480
Jun 10, 2026	23.46	24.57	23.46	24.40	24.40	4.05%	3,793,510
Jun 9, 2026	23.52	24.11	23.19	23.45	23.45	0.60%	2,676,600
Jun 8, 2026	23.73	24.69	22.89	23.31	23.31	-4.55%	3,010,592
Jun 5, 2026	24.53	24.80	23.70	24.42	24.42	-0.45%	2,335,972
Jun 4, 2026	24.87	25.00	24.02	24.53	24.53	-1.33%	2,862,444
Jun 3, 2026	25.53	25.83	24.63	24.86	24.86	-2.62%	4,120,953
Jun 2, 2026	26.70	26.70	25.33	25.53	25.53	-4.42%	3,911,600
Jun 1, 2026	26.69	27.15	26.57	26.71	26.71	-0.34%	1,995,700
May 29, 2026	28.66	28.78	26.51	26.80	26.80	-6.49%	4,412,172
May 28, 2026	28.74	29.09	28.08	28.66	28.66	0.74%	2,184,700
May 27, 2026	29.62	30.10	28.00	28.45	28.45	-3.95%	3,673,283
May 26, 2026	28.65	29.96	27.48	29.62	29.62	2.70%	4,693,735
May 25, 2026	28.92	29.70	28.66	28.84	28.84	0.73%	4,154,860
May 22, 2026	28.56	29.10	28.15	28.63	28.63	0.99%	3,856,438
May 21, 2026	29.81	30.09	28.00	28.35	28.35	-5.18%	5,684,068
May 20, 2026	30.00	30.60	29.72	29.90	29.90	-1.42%	3,214,400
May 19, 2026	30.95	31.49	30.06	30.33	30.33	-2.29%	4,100,412
May 18, 2026	31.53	32.07	30.00	31.04	31.04	-4.40%	6,459,387
May 15, 2026	30.34	33.24	30.32	32.47	32.47	6.49%	10,074,810
May 14, 2026	29.55	30.58	29.55	30.49	30.49	3.18%	6,360,092
May 13, 2026	29.49	30.69	29.16	29.55	29.55	1.55%	5,591,643
May 12, 2026	29.40	30.05	28.86	29.10	29.10	-1.09%	3,382,560
May 11, 2026	29.50	29.87	28.86	29.42	29.42	-0.41%	4,978,304
May 8, 2026	29.59	30.88	29.41	29.54	29.54	-0.97%	3,859,240
May 7, 2026	30.61	30.63	29.57	29.83	29.83	-3.31%	5,880,284
May 6, 2026	30.83	31.19	30.38	30.85	30.85	0.46%	4,544,880
Apr 30, 2026	31.00	32.00	30.50	30.71	30.71	-1.10%	5,003,868
Apr 29, 2026	30.86	31.28	29.81	31.05	31.05	0.32%	4,576,111
Apr 28, 2026	30.58	31.50	30.36	30.95	30.95	2.21%	6,732,966
Apr 27, 2026	29.50	32.18	29.16	30.28	30.28	2.64%	8,735,888
Apr 24, 2026	30.13	30.13	28.81	29.50	29.50	-2.09%	6,346,744
Apr 23, 2026	29.00	30.80	28.45	30.13	30.13	3.61%	9,729,207
Apr 22, 2026	27.30	29.60	27.29	29.08	29.08	6.09%	9,372,072
Apr 21, 2026	26.99	27.63	26.63	27.41	27.41	2.93%	5,470,596
Apr 20, 2026	26.36	26.96	26.32	26.63	26.63	0.68%	3,510,764
Apr 17, 2026	26.32	26.59	26.04	26.45	26.45	0.42%	2,842,256
Apr 16, 2026	25.60	26.46	25.45	26.34	26.34	2.81%	4,715,396
Apr 15, 2026	25.76	26.01	25.55	25.62	25.62	-1.04%	2,929,992
Apr 14, 2026	25.96	26.28	25.29	25.89	25.89	0.43%	3,973,900
Apr 13, 2026	26.01	26.40	25.63	25.78	25.78	-0.85%	6,936,128
Apr 10, 2026	24.55	26.82	24.36	26.00	26.00	6.64%	10,243,090
Apr 9, 2026	25.55	25.55	24.30	24.38	24.38	-5.14%	4,924,420
Apr 8, 2026	25.56	25.90	25.23	25.70	25.70	0.98%	4,455,239
Apr 7, 2026	25.45	26.15	25.36	25.45	25.45	-1.66%	4,836,771