Yuanli Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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