Skip to main content
logo
Yuanli Chemical Group Co.,Ltd. (SHA:603217)
China flag China · Delayed Price · Currency is CNY
22.81
+0.02 (0.09%)
Oct 23, 2026, 3:00 PM CST

Yuanli Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.6422.9121.2222.8122.810.09%3,149,249
Oct 22, 202623.0323.7922.7122.7922.79-1.77%2,381,700
Oct 21, 202623.8024.0823.0523.2023.20-2.97%2,739,800
Oct 20, 202622.9124.3522.5723.9123.914.87%3,567,580
Oct 19, 202623.0023.4522.0522.8022.80-2.36%2,548,900
Oct 16, 202623.9923.9923.0123.3523.35-0.30%2,593,100
Oct 15, 202623.4224.1022.7823.4223.42-1.01%3,807,125
Oct 14, 202624.0824.4423.5723.6623.66-1.74%3,667,418
Oct 13, 202624.5725.4423.6124.0824.08-7.31%6,803,635
Oct 12, 202626.4428.2725.5225.9825.981.09%7,788,794
Oct 9, 202626.7726.7725.0125.7025.70-3.02%3,142,754
Oct 8, 202627.0427.6226.3926.5026.50-2.11%2,449,140
Sep 30, 202626.7027.6026.7027.0727.072.31%2,817,146
Sep 29, 202626.8227.0026.4026.4626.46-1.75%2,441,798
Sep 28, 202628.4128.4126.8026.9326.93-4.20%2,702,128
Sep 24, 202628.6228.9628.0828.1128.11-2.40%1,656,076
Sep 23, 202628.3029.0028.2928.8028.801.27%2,040,900
Sep 22, 202627.9828.9527.9828.4428.441.03%2,201,960
Sep 21, 202627.2028.4927.1228.1528.153.45%3,367,524
Sep 18, 202627.5527.5527.0627.2127.210.04%2,729,040
Sep 17, 202627.8028.3927.0827.2027.20-2.65%2,947,336
Sep 16, 202627.1628.1526.8027.9427.943.02%3,045,800
Sep 15, 202628.1428.1527.0727.1227.12-1.70%2,508,300
Sep 14, 202626.9628.7326.9627.5927.592.19%4,511,564
Sep 11, 202626.6827.4326.3027.0027.00-0.30%3,765,220
Sep 10, 202627.9727.9726.3227.0827.08-3.39%5,654,364
Sep 9, 202629.8829.9228.0028.0328.03-6.07%3,830,960
Sep 8, 202629.2029.9529.1029.8429.842.33%2,896,996
Sep 7, 202629.0929.3028.0029.1629.160.55%5,670,040
Sep 4, 202630.1530.4528.9029.0029.00-3.33%4,175,937
Sep 3, 202630.6830.6829.7030.0030.00-1.12%3,575,080
Sep 2, 202630.0830.7930.0330.3430.34-0.78%4,275,607
Sep 1, 202630.0830.7429.9530.5830.581.43%3,684,440
Aug 31, 202629.4230.3029.0030.1530.150.74%4,720,461
Aug 28, 202629.2030.4728.6829.9329.932.05%6,070,859
Aug 27, 202628.9529.8028.1429.3329.331.10%6,044,604
Aug 26, 202629.3529.3527.7029.0129.012.18%8,276,151
Aug 25, 202625.8128.3925.2828.3928.3910.00%6,436,863
Aug 24, 202626.2526.5625.6625.8125.81-2.60%4,360,137
Aug 21, 202626.8027.7526.0026.5026.500.08%5,198,457
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