Skip to main content
logo
Yuanli Chemical Group Co.,Ltd. (SHA:603217)
China flag China · Delayed Price · Currency is CNY
26.50
+0.02 (0.08%)
Aug 21, 2026, 3:00 PM CST

Yuanli Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.8027.7526.0026.22--0.98%4,093,057
Aug 20, 202626.3227.8026.1426.4826.482.32%4,320,934
Aug 19, 202626.3027.2725.8025.8825.88-3.32%5,576,291
Aug 18, 202626.7427.0125.2326.7726.770.11%5,301,768
Aug 17, 202625.9926.7625.6226.7426.743.48%4,872,268
Aug 14, 202625.3426.5025.0325.8425.842.13%4,788,872
Aug 13, 202625.5025.6524.9525.3025.30-0.55%2,949,757
Aug 12, 202625.1825.4524.7025.4425.441.88%2,767,889
Aug 11, 202624.9625.2524.2024.9724.970.04%2,565,681
Aug 10, 202624.6425.2624.1024.9624.960.52%5,004,644
Aug 7, 202623.0324.8823.0324.8324.839.14%7,360,555
Aug 6, 202622.7723.0022.2422.7522.750.80%3,688,440
Aug 5, 202622.1022.6321.8622.5722.572.13%4,363,644
Aug 4, 202621.7822.2721.1822.1022.103.80%6,295,924
Aug 3, 202619.4821.2919.3621.2921.2910.03%3,454,760
Jul 31, 202619.3019.7819.2919.3519.350.16%2,070,360
Jul 30, 202619.1019.7219.0519.3219.320.78%2,292,500
Jul 29, 202618.5819.2918.3719.1719.172.51%2,438,804
Jul 28, 202618.3219.2218.3218.7018.70-1.22%2,561,835
Jul 27, 202617.4118.9317.4118.9318.937.01%3,380,644
Jul 24, 202617.8218.5717.6617.6917.69-1.12%2,663,200
Jul 23, 202617.5317.9417.4017.8917.892.46%1,788,672
Jul 22, 202617.6617.7317.2317.4617.46-1.19%2,305,100
Jul 21, 202617.5917.8016.6917.6717.671.20%4,450,959
Jul 20, 202618.5018.7617.0017.4617.46-5.67%3,903,016
Jul 17, 202619.2519.3818.2518.5118.51-3.84%2,317,348
Jul 16, 202619.5719.6919.1219.2519.25-1.79%1,938,000
Jul 15, 202620.2020.2519.3319.6019.60-3.31%3,051,080
Jul 14, 202619.7320.2719.3520.2720.272.79%1,926,368
Jul 13, 202620.3920.3919.5419.7219.72-2.62%2,708,400
Jul 10, 202620.1320.4919.6820.2520.250.50%2,669,068
Jul 9, 202620.7420.8819.8520.1520.15-3.03%3,339,190
Jul 8, 202621.7222.1020.7020.7820.78-4.28%2,999,091
Jul 7, 202623.7023.8621.6021.7121.71-9.16%5,122,200
Jul 6, 202622.8924.3322.7023.9023.904.82%3,702,622
Jul 3, 202622.8623.1122.6122.8022.80-1.21%2,217,200
Jul 2, 202622.8123.6722.4023.0823.082.12%2,833,264
Jul 1, 202622.5422.8421.9222.6022.602.12%2,191,100
Jun 30, 202622.5522.5822.0422.4322.13-0.04%1,662,800
Jun 29, 202622.8323.0721.9222.4422.14-1.92%2,299,660
Jun 26, 202623.5223.9022.6922.8822.57-3.62%2,129,000
Jun 25, 202624.4524.4523.4723.7423.42-1.45%2,324,804
Jun 24, 202623.5324.4923.5324.0923.771.73%2,381,264
Jun 23, 202623.7024.3123.5823.6823.36-0.08%2,133,800
Jun 22, 202623.9924.0122.8423.7023.38-1.21%2,867,620
Jun 18, 202623.9224.1023.4223.9923.670.29%2,196,860
Jun 17, 202624.1024.5423.7023.9223.60-1.56%2,098,510
Jun 16, 202624.2824.7324.0724.3023.97-0.65%2,147,668
Jun 15, 202623.9724.4923.7824.4624.132.86%2,715,900
Jun 12, 202623.5023.7823.2223.7823.461.41%3,342,400