Skip to main content
logo
Yuanli Chemical Group Co.,Ltd. (SHA:603217)
China flag China · Delayed Price · Currency is CNY
29.83
-1.02 (-3.31%)
May 7, 2026, 3:00 PM CST

Yuanli Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202630.6130.6329.5729.8329.83-3.31%5,880,284
May 6, 202630.8331.1930.3830.8530.850.46%4,544,880
Apr 30, 202631.0032.0030.5030.7130.71-1.10%5,003,868
Apr 29, 202630.8631.2829.8131.0531.050.32%4,576,111
Apr 28, 202630.5831.5030.3630.9530.952.21%6,732,966
Apr 27, 202629.5032.1829.1630.2830.282.64%8,735,888
Apr 24, 202630.1330.1328.8129.5029.50-2.09%6,346,744
Apr 23, 202629.0030.8028.4530.1330.133.61%9,729,207
Apr 22, 202627.3029.6027.2929.0829.086.09%9,372,072
Apr 21, 202626.9927.6326.6327.4127.412.93%5,470,596
Apr 20, 202626.3626.9626.3226.6326.630.68%3,510,764
Apr 17, 202626.3226.5926.0426.4526.450.42%2,842,256
Apr 16, 202625.6026.4625.4526.3426.342.81%4,715,396
Apr 15, 202625.7626.0125.5525.6225.62-1.04%2,929,992
Apr 14, 202625.9626.2825.2925.8925.890.43%3,973,900
Apr 13, 202626.0126.4025.6325.7825.78-0.85%6,936,128
Apr 10, 202624.5526.8224.3626.0026.006.64%10,243,090
Apr 9, 202625.5525.5524.3024.3824.38-5.14%4,924,420
Apr 8, 202625.5625.9025.2325.7025.700.98%4,455,239
Apr 7, 202625.4526.1525.3625.4525.45-1.66%4,836,771
Apr 3, 202626.2027.2625.8425.8825.88-0.42%5,814,175
Apr 2, 202625.5026.2825.5025.9925.990.97%5,025,341
Apr 1, 202625.0526.2024.7125.7425.745.19%5,966,948
Mar 31, 202625.0626.2524.4724.4724.47-1.41%4,932,386
Mar 30, 202625.1625.3524.6024.8224.82-1.86%3,926,452
Mar 27, 202625.4325.4824.4225.2925.292.47%8,099,786
Mar 26, 202622.3124.6822.3124.6824.689.98%3,873,926
Mar 25, 202622.0622.5221.9822.4422.442.14%1,457,548
Mar 24, 202621.9922.0221.1921.9721.971.95%2,176,004
Mar 23, 202622.7322.9921.3821.5521.55-7.51%3,401,740
Mar 20, 202624.4524.4723.3023.3023.30-5.25%2,460,000
Mar 19, 202623.7725.3723.7724.5924.590.82%3,846,160
Mar 18, 202623.4624.8423.0624.3924.394.45%3,266,000
Mar 17, 202623.6524.2623.2823.3523.35-1.31%1,736,900
Mar 16, 202624.1724.2623.2423.6623.66-1.62%2,699,360
Mar 13, 202624.6024.9124.0524.0524.05-2.04%2,180,700
Mar 12, 202625.0525.1524.4524.5524.55-2.42%2,141,980
Mar 11, 202625.0425.3024.6025.1625.160.84%2,040,820
Mar 10, 202624.6925.1724.5024.9524.951.71%1,992,100
Mar 9, 202624.9025.0023.9324.5324.53-1.41%4,046,749
Mar 6, 202624.1524.9824.0324.8824.883.02%2,896,260
Mar 5, 202624.9024.9924.0024.1524.15-0.37%2,787,584
Mar 4, 202623.9025.0123.8824.2424.24-2.02%3,077,109
Mar 3, 202627.2827.3824.7024.7424.74-8.54%7,146,496
Mar 2, 202627.8027.8026.8727.0527.05-4.52%8,034,274
Feb 27, 202625.7428.3325.5128.3328.3310.02%9,304,137
Feb 26, 202626.1026.1125.4125.7525.75-1.08%2,283,140
Feb 25, 202625.3626.1025.3626.0326.032.64%3,583,740
Feb 24, 202625.4425.5925.1625.3625.360.32%2,215,580
Feb 13, 202625.2925.5525.0125.2825.280.40%1,595,410