Yuanli Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	26.20	27.26	25.84	25.88	25.88	-0.42%	5,814,175
Apr 2, 2026	25.50	26.28	25.50	25.99	25.99	0.97%	5,025,341
Apr 1, 2026	25.05	26.20	24.71	25.74	25.74	5.19%	5,966,948
Mar 31, 2026	25.06	26.25	24.47	24.47	24.47	-1.41%	4,932,386
Mar 30, 2026	25.16	25.35	24.60	24.82	24.82	-1.86%	3,926,452
Mar 27, 2026	25.43	25.48	24.42	25.29	25.29	2.47%	8,099,786
Mar 26, 2026	22.31	24.68	22.31	24.68	24.68	9.98%	3,873,926
Mar 25, 2026	22.06	22.52	21.98	22.44	22.44	2.14%	1,457,548
Mar 24, 2026	21.99	22.02	21.19	21.97	21.97	1.95%	2,176,004
Mar 23, 2026	22.73	22.99	21.38	21.55	21.55	-7.51%	3,401,740
Mar 20, 2026	24.45	24.47	23.30	23.30	23.30	-5.25%	2,460,000
Mar 19, 2026	23.77	25.37	23.77	24.59	24.59	0.82%	3,846,160
Mar 18, 2026	23.46	24.84	23.06	24.39	24.39	4.45%	3,266,000
Mar 17, 2026	23.65	24.26	23.28	23.35	23.35	-1.31%	1,736,900
Mar 16, 2026	24.17	24.26	23.24	23.66	23.66	-1.62%	2,699,360