Skip to main content
Yuanli Chemical Group Co.,Ltd. (SHA:603217)
China flag China · Delayed Price · Currency is CNY
31.05
+0.10 (0.32%)
Apr 29, 2026, 3:00 PM CST

Yuanli Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202625.5825.6224.9025.1825.18-1.45%2,675,116
Feb 11, 202625.9825.9825.5125.5525.55-1.66%2,971,452
Feb 10, 202626.1626.4825.5825.9825.98-0.76%2,435,384
Feb 9, 202625.9126.8825.9126.1826.181.51%2,656,000
Feb 6, 202625.5026.3725.1925.7925.790.62%2,393,400
Feb 5, 202625.7426.3525.5025.6325.63-0.35%1,762,600
Feb 4, 202626.0826.2525.3525.7225.72-1.19%2,314,900
Feb 3, 202625.8826.3025.7426.0326.031.01%1,767,220
Feb 2, 202626.8626.9825.7025.7725.77-4.77%2,529,340
Jan 30, 202626.5527.4426.3527.0627.061.16%2,726,348
Jan 29, 202628.1928.8826.6226.7526.75-5.07%6,095,033
Jan 28, 202626.8128.4026.4528.1828.184.84%4,638,860
Jan 27, 202627.3327.6026.4026.8826.88-1.65%2,480,240
Jan 26, 202627.8828.1227.1027.3327.33-1.97%2,732,588
Jan 23, 202627.8828.6627.4527.8827.880.07%3,661,480
Jan 22, 202627.3127.8827.0027.8627.862.01%2,774,128
Jan 21, 202626.8527.3726.7527.3127.310.92%2,339,480
Jan 20, 202627.3727.5626.6627.0627.06-1.13%3,216,346
Jan 19, 202625.7427.4825.3627.3727.376.75%6,593,808
Jan 16, 202625.5925.8425.2325.6425.640.55%2,068,204
Jan 15, 202625.3025.6625.0025.5025.500.67%2,086,100
Jan 14, 202625.4226.5024.9425.3325.33-0.24%3,593,568
Jan 13, 202626.5326.5825.2825.3925.39-4.30%3,291,160
Jan 12, 202626.2726.7626.1026.5326.531.69%3,647,068
Jan 9, 202625.7726.0925.3526.0926.091.24%2,990,780
Jan 8, 202624.8626.0024.8325.7725.772.47%3,480,440
Jan 7, 202624.9325.1724.6825.1525.150.32%2,391,280
Jan 6, 202625.3325.8024.9825.0725.07-1.22%3,169,880
Jan 5, 202625.6225.9125.3525.3825.38-0.94%2,414,520
Dec 31, 202525.8125.8925.2525.6225.62-0.77%2,395,016
Dec 30, 202525.3525.9925.2525.8225.820.90%2,762,270
Dec 29, 202525.0925.8724.7425.5925.593.48%4,236,439
Dec 26, 202525.1525.1824.5524.7324.73-1.63%2,832,440
Dec 25, 202525.2925.2924.8025.1425.14-0.04%2,272,520
Dec 24, 202525.1825.3424.8125.1525.150.40%1,953,300
Dec 23, 202525.0925.3424.9025.0525.050.28%1,980,424
Dec 22, 202525.3125.6024.8524.9824.98-0.68%2,483,700
Dec 19, 202525.2925.4925.0325.1525.150.12%1,708,930
Dec 18, 202525.9025.9025.0525.1225.12-2.67%2,436,244
Dec 17, 202525.3925.9325.0525.8125.811.65%2,484,624
Dec 16, 202526.5526.9325.3425.3925.39-4.30%3,706,018
Dec 15, 202526.5327.1526.2826.5326.53-0.71%2,448,644
Dec 12, 202526.6627.5226.5926.7226.720.38%3,418,204
Dec 11, 202526.9627.3026.5326.6226.62-1.73%2,303,360
Dec 10, 202526.6827.1926.5627.0927.091.31%1,964,636
Dec 9, 202526.9527.7626.6226.7426.74-1.40%3,235,540
Dec 8, 202527.3427.3926.7027.1227.12-0.40%2,459,160
Dec 5, 202526.5627.4626.5627.2327.232.37%2,849,224
Dec 4, 202526.7827.1826.5526.6026.60-1.04%2,557,284
Dec 3, 202528.0028.0026.7026.8826.88-4.00%4,592,604
Dec 2, 202528.6828.8527.6128.0028.00-1.13%5,492,868
Dec 1, 202528.7029.1028.2828.3228.32-1.32%7,534,643
Nov 28, 202526.3028.9326.0628.7028.709.13%14,158,300