Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd. (SHA:603267)
China
· Delayed Price · Currency is CNY 51.68
-0.82 (-1.56%)
Apr 29, 2026, 3:00 PM CST
SHA:603267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.90 | 51.86 | 49.40 | 51.77 | - | -1.39% | 9,181,347 |
| Apr 28, 2026 | 51.90 | 53.37 | 51.11 | 52.50 | 52.50 | 0.63% | 7,314,766 |
| Apr 27, 2026 | 51.59 | 52.31 | 50.81 | 52.17 | 52.17 | 0.95% | 4,679,735 |
| Apr 24, 2026 | 52.15 | 52.55 | 51.40 | 51.68 | 51.68 | -1.15% | 4,801,868 |
| Apr 23, 2026 | 53.32 | 53.71 | 51.85 | 52.28 | 52.28 | -2.37% | 6,396,317 |
| Apr 22, 2026 | 52.80 | 53.62 | 52.66 | 53.55 | 53.55 | 0.90% | 5,518,861 |
| Apr 21, 2026 | 53.14 | 53.47 | 52.68 | 53.07 | 53.07 | -0.86% | 4,708,696 |
| Apr 20, 2026 | 52.20 | 53.57 | 52.10 | 53.53 | 53.53 | 2.35% | 6,978,644 |
| Apr 17, 2026 | 51.38 | 52.67 | 50.93 | 52.30 | 52.30 | 1.69% | 5,964,443 |
| Apr 16, 2026 | 51.19 | 51.80 | 50.94 | 51.43 | 51.43 | 0.47% | 4,104,390 |
| Apr 15, 2026 | 52.39 | 52.50 | 50.99 | 51.19 | 51.19 | -1.95% | 6,902,282 |
| Apr 14, 2026 | 51.65 | 52.21 | 51.35 | 52.21 | 52.21 | 2.43% | 5,953,548 |
| Apr 13, 2026 | 49.45 | 51.85 | 49.28 | 50.97 | 50.97 | 2.04% | 6,407,359 |
| Apr 10, 2026 | 49.59 | 50.46 | 49.59 | 49.95 | 49.95 | 1.24% | 4,651,758 |
| Apr 9, 2026 | 49.13 | 49.94 | 48.92 | 49.34 | 49.34 | -1.30% | 4,159,278 |
| Apr 8, 2026 | 48.10 | 50.00 | 48.03 | 49.99 | 49.99 | 6.59% | 6,085,738 |
| Apr 7, 2026 | 47.46 | 47.78 | 46.71 | 46.90 | 46.90 | -0.34% | 2,754,978 |
| Apr 3, 2026 | 48.16 | 48.17 | 46.80 | 47.06 | 47.06 | -1.49% | 3,469,392 |
| Apr 2, 2026 | 50.02 | 50.16 | 47.60 | 47.77 | 47.77 | -4.86% | 6,021,742 |
| Apr 1, 2026 | 50.39 | 50.60 | 49.86 | 50.21 | 50.21 | 1.52% | 3,768,068 |
| Mar 31, 2026 | 50.12 | 50.92 | 49.39 | 49.46 | 49.46 | -1.14% | 4,539,506 |
| Mar 30, 2026 | 49.50 | 50.24 | 48.80 | 50.03 | 50.03 | -0.24% | 4,011,311 |
| Mar 27, 2026 | 49.47 | 50.64 | 49.20 | 50.15 | 50.15 | -0.40% | 3,602,035 |
| Mar 26, 2026 | 50.98 | 51.40 | 49.85 | 50.35 | 50.35 | -1.37% | 4,221,086 |
| Mar 25, 2026 | 50.30 | 51.34 | 50.30 | 51.05 | 51.05 | 1.53% | 5,093,337 |
| Mar 24, 2026 | 49.93 | 50.30 | 48.50 | 50.28 | 50.28 | 2.57% | 6,707,932 |
| Mar 23, 2026 | 51.28 | 51.69 | 48.55 | 49.02 | 49.02 | -6.81% | 7,556,095 |
| Mar 20, 2026 | 53.95 | 54.45 | 52.60 | 52.60 | 52.60 | -2.05% | 6,664,934 |
| Mar 19, 2026 | 54.00 | 54.70 | 53.35 | 53.70 | 53.70 | -2.06% | 5,229,533 |
| Mar 18, 2026 | 54.95 | 54.98 | 53.65 | 54.83 | 54.83 | 1.74% | 4,541,625 |
| Mar 17, 2026 | 55.60 | 55.75 | 53.88 | 53.89 | 53.89 | -3.08% | 5,915,870 |
| Mar 16, 2026 | 55.12 | 55.60 | 54.15 | 55.60 | 55.60 | 0.87% | 5,989,999 |
| Mar 13, 2026 | 56.73 | 57.01 | 55.09 | 55.12 | 55.12 | -3.87% | 6,968,599 |
| Mar 12, 2026 | 59.00 | 59.28 | 56.89 | 57.34 | 57.34 | -3.29% | 7,581,197 |
| Mar 11, 2026 | 59.66 | 60.87 | 59.16 | 59.29 | 59.29 | -0.77% | 7,058,498 |
| Mar 10, 2026 | 58.55 | 60.18 | 58.40 | 59.75 | 59.75 | 3.88% | 8,538,465 |
| Mar 9, 2026 | 58.62 | 58.66 | 55.75 | 57.52 | 57.52 | -4.07% | 11,580,990 |
| Mar 6, 2026 | 59.50 | 61.16 | 59.03 | 59.96 | 59.96 | -0.68% | 9,444,748 |
| Mar 5, 2026 | 61.61 | 61.89 | 59.82 | 60.37 | 60.37 | 0.22% | 10,330,010 |
| Mar 4, 2026 | 59.17 | 61.59 | 59.00 | 60.24 | 60.24 | 0.92% | 11,580,711 |
| Mar 3, 2026 | 65.68 | 65.98 | 59.30 | 59.69 | 59.69 | -8.81% | 20,926,090 |
| Mar 2, 2026 | 67.00 | 68.00 | 65.01 | 65.46 | 65.46 | -2.02% | 21,138,700 |
| Feb 27, 2026 | 66.00 | 68.58 | 64.00 | 66.81 | 66.81 | 3.02% | 26,462,020 |
| Feb 26, 2026 | 59.02 | 64.85 | 58.68 | 64.85 | 64.85 | 10.01% | 14,417,480 |
| Feb 25, 2026 | 58.61 | 59.40 | 57.87 | 58.95 | 58.95 | 1.80% | 8,969,384 |
| Feb 24, 2026 | 57.50 | 59.19 | 57.50 | 57.91 | 57.91 | 2.71% | 7,980,615 |
| Feb 13, 2026 | 56.85 | 57.56 | 56.31 | 56.38 | 56.38 | -1.74% | 5,289,993 |
| Feb 12, 2026 | 55.30 | 57.59 | 55.18 | 57.38 | 57.38 | 3.46% | 8,593,364 |
| Feb 11, 2026 | 55.88 | 56.76 | 55.35 | 55.46 | 55.46 | -1.11% | 4,073,987 |
| Feb 10, 2026 | 56.20 | 57.22 | 55.88 | 56.08 | 56.08 | 0.11% | 5,444,195 |
| Feb 9, 2026 | 55.88 | 56.98 | 55.38 | 56.02 | 56.02 | 2.13% | 7,383,095 |
| Feb 6, 2026 | 55.50 | 56.80 | 54.70 | 54.85 | 54.85 | -2.32% | 6,534,583 |
| Feb 5, 2026 | 54.40 | 56.89 | 54.21 | 56.15 | 56.15 | 2.22% | 8,165,367 |
| Feb 4, 2026 | 54.78 | 56.12 | 54.14 | 54.93 | 54.93 | -0.42% | 6,409,222 |
| Feb 3, 2026 | 54.51 | 55.45 | 53.89 | 55.16 | 55.16 | 2.80% | 6,626,153 |
| Feb 2, 2026 | 54.58 | 56.00 | 53.53 | 53.66 | 53.66 | -1.60% | 6,654,171 |
| Jan 30, 2026 | 54.82 | 55.34 | 52.80 | 54.53 | 54.53 | -0.53% | 9,229,852 |
| Jan 29, 2026 | 58.38 | 58.85 | 54.77 | 54.82 | 54.82 | -8.88% | 19,233,150 |
| Jan 28, 2026 | 60.72 | 61.30 | 59.58 | 60.16 | 60.16 | -1.25% | 10,673,420 |
| Jan 27, 2026 | 56.76 | 61.00 | 56.00 | 60.92 | 60.92 | 6.11% | 14,618,710 |
| Jan 26, 2026 | 60.21 | 60.30 | 56.94 | 57.41 | 57.41 | -3.92% | 10,674,060 |
| Jan 23, 2026 | 57.23 | 60.20 | 57.20 | 59.75 | 59.75 | 4.79% | 12,191,670 |
| Jan 22, 2026 | 56.51 | 57.65 | 56.51 | 57.02 | 57.02 | 1.10% | 5,934,285 |
| Jan 21, 2026 | 55.82 | 57.48 | 55.70 | 56.40 | 56.40 | 0.37% | 6,540,060 |
| Jan 20, 2026 | 57.80 | 58.34 | 55.58 | 56.19 | 56.19 | -3.12% | 7,688,694 |
| Jan 19, 2026 | 56.00 | 59.15 | 55.87 | 58.00 | 58.00 | 3.04% | 11,466,960 |
| Jan 16, 2026 | 55.15 | 57.15 | 54.50 | 56.29 | 56.29 | 2.57% | 9,390,754 |
| Jan 15, 2026 | 54.93 | 55.47 | 54.21 | 54.88 | 54.88 | -1.13% | 7,401,408 |
| Jan 14, 2026 | 56.31 | 57.46 | 54.55 | 55.51 | 55.51 | -1.33% | 15,062,870 |
| Jan 13, 2026 | 59.38 | 59.38 | 56.06 | 56.26 | 56.26 | -6.23% | 15,887,770 |
| Jan 12, 2026 | 59.11 | 60.91 | 58.10 | 60.00 | 60.00 | 3.93% | 16,967,810 |
| Jan 9, 2026 | 55.97 | 58.24 | 55.81 | 57.73 | 57.73 | 3.91% | 15,048,380 |
| Jan 8, 2026 | 53.64 | 55.88 | 53.42 | 55.56 | 55.56 | 3.12% | 10,815,120 |
| Jan 7, 2026 | 54.69 | 54.69 | 53.56 | 53.88 | 53.88 | -1.54% | 8,514,237 |
| Jan 6, 2026 | 54.20 | 54.97 | 53.01 | 54.72 | 54.72 | 0.61% | 12,227,950 |
| Jan 5, 2026 | 55.58 | 55.90 | 53.45 | 54.39 | 54.39 | -0.07% | 11,401,420 |
| Dec 31, 2025 | 53.00 | 54.83 | 52.85 | 54.43 | 54.43 | 2.16% | 10,461,280 |
| Dec 30, 2025 | 52.19 | 53.93 | 52.03 | 53.28 | 53.28 | 1.85% | 11,111,550 |
| Dec 29, 2025 | 52.90 | 53.20 | 51.79 | 52.31 | 52.31 | -0.08% | 9,925,398 |
| Dec 26, 2025 | 52.20 | 52.99 | 51.65 | 52.35 | 52.35 | 1.10% | 11,226,819 |
| Dec 25, 2025 | 51.53 | 52.05 | 51.00 | 51.78 | 51.78 | 0.19% | 8,071,126 |
| Dec 24, 2025 | 48.72 | 52.08 | 48.68 | 51.68 | 51.68 | 5.15% | 13,723,910 |
| Dec 23, 2025 | 49.10 | 49.79 | 48.68 | 49.15 | 49.15 | 0.33% | 6,085,472 |
| Dec 22, 2025 | 48.60 | 49.42 | 48.21 | 48.99 | 48.99 | 1.07% | 5,251,521 |
| Dec 19, 2025 | 48.76 | 49.45 | 48.28 | 48.47 | 48.47 | 0.08% | 4,971,659 |
| Dec 18, 2025 | 47.45 | 49.08 | 47.13 | 48.43 | 48.43 | 1.53% | 5,304,346 |
| Dec 17, 2025 | 47.68 | 48.16 | 46.40 | 47.70 | 47.70 | -0.25% | 5,801,900 |
| Dec 16, 2025 | 48.80 | 48.80 | 46.99 | 47.82 | 47.82 | -2.17% | 5,582,638 |
| Dec 15, 2025 | 49.08 | 49.76 | 48.78 | 48.88 | 48.88 | -1.25% | 5,438,710 |
| Dec 12, 2025 | 48.98 | 49.98 | 48.40 | 49.50 | 49.50 | 1.58% | 7,759,135 |
| Dec 11, 2025 | 48.66 | 50.80 | 48.66 | 48.73 | 48.73 | 0.49% | 7,721,806 |
| Dec 10, 2025 | 48.12 | 48.74 | 47.85 | 48.49 | 48.49 | 0.60% | 4,400,680 |
| Dec 9, 2025 | 47.66 | 48.86 | 47.63 | 48.20 | 48.20 | 0.46% | 5,224,840 |
| Dec 8, 2025 | 48.38 | 48.80 | 47.89 | 47.98 | 47.98 | -0.17% | 5,707,218 |
| Dec 5, 2025 | 47.35 | 48.22 | 47.07 | 48.06 | 48.06 | 1.50% | 4,419,895 |
| Dec 4, 2025 | 46.70 | 47.59 | 46.64 | 47.35 | 47.35 | 0.66% | 3,026,271 |
| Dec 3, 2025 | 47.19 | 47.69 | 46.21 | 47.04 | 47.04 | 0.02% | 3,847,653 |
| Dec 2, 2025 | 47.76 | 47.91 | 46.94 | 47.03 | 47.03 | -1.07% | 3,030,245 |
| Dec 1, 2025 | 46.85 | 47.80 | 46.85 | 47.54 | 47.54 | 1.58% | 4,639,183 |
| Nov 28, 2025 | 45.80 | 46.84 | 45.75 | 46.80 | 46.80 | 2.45% | 4,109,774 |