Anhui Yingliu Electromechanical Co., Ltd. (SHA:603308)
China
· Delayed Price · Currency is CNY 40.90
+2.44 (6.34%)
Dec 5, 2025, 3:00 PM CST
SHA:603308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.02 | 41.21 | 38.02 | 40.90 | 40.90 | 6.34% | 27,903,250 |
| Dec 4, 2025 | 36.87 | 38.86 | 36.60 | 38.46 | 38.46 | 4.28% | 19,288,750 |
| Dec 3, 2025 | 35.59 | 37.45 | 35.37 | 36.88 | 36.88 | 4.18% | 18,384,865 |
| Dec 2, 2025 | 35.89 | 35.89 | 35.00 | 35.40 | 35.40 | -1.64% | 9,878,676 |
| Dec 1, 2025 | 37.03 | 37.78 | 35.70 | 35.99 | 35.99 | -3.95% | 17,831,497 |
| Nov 28, 2025 | 36.71 | 37.62 | 36.35 | 37.47 | 37.47 | 3.08% | 12,668,150 |
| Nov 27, 2025 | 36.86 | 37.85 | 36.23 | 36.35 | 36.35 | -1.14% | 10,263,607 |
| Nov 26, 2025 | 36.50 | 37.29 | 35.30 | 36.77 | 36.77 | 0.03% | 10,309,341 |
| Nov 25, 2025 | 37.29 | 38.40 | 36.40 | 36.76 | 36.76 | -0.38% | 17,090,130 |
| Nov 24, 2025 | 36.34 | 37.44 | 36.06 | 36.90 | 36.90 | 1.74% | 14,767,320 |
| Nov 21, 2025 | 35.51 | 37.90 | 35.51 | 36.27 | 36.27 | 0.17% | 17,956,120 |
| Nov 20, 2025 | 36.51 | 37.35 | 36.00 | 36.21 | 36.21 | 0.28% | 14,512,300 |
| Nov 19, 2025 | 37.01 | 37.60 | 36.05 | 36.11 | 36.11 | -3.06% | 14,824,040 |
| Nov 18, 2025 | 37.95 | 38.59 | 37.11 | 37.25 | 37.25 | -2.61% | 10,370,220 |
| Nov 17, 2025 | 37.39 | 38.59 | 36.95 | 38.25 | 38.25 | 2.33% | 16,471,480 |
| Nov 14, 2025 | 36.97 | 38.60 | 36.51 | 37.38 | 37.38 | 0.16% | 17,209,960 |
| Nov 13, 2025 | 37.37 | 38.30 | 36.90 | 37.32 | 37.32 | 0.57% | 19,953,370 |
| Nov 12, 2025 | 39.00 | 39.14 | 35.68 | 37.11 | 37.11 | -6.29% | 29,587,200 |
| Nov 11, 2025 | 41.05 | 42.22 | 39.45 | 39.60 | 39.60 | -3.01% | 23,530,020 |
| Nov 10, 2025 | 41.32 | 42.30 | 39.33 | 40.83 | 40.83 | -0.58% | 22,206,310 |
| Nov 7, 2025 | 41.82 | 42.42 | 40.60 | 41.07 | 41.07 | -1.79% | 26,572,550 |
| Nov 6, 2025 | 42.63 | 44.44 | 40.96 | 41.82 | 41.82 | -0.97% | 34,942,950 |
| Nov 5, 2025 | 38.49 | 43.51 | 37.85 | 42.23 | 42.23 | 6.78% | 35,258,890 |
| Nov 4, 2025 | 39.14 | 40.49 | 38.10 | 39.55 | 39.55 | 1.07% | 18,506,780 |
| Nov 3, 2025 | 39.50 | 40.13 | 37.42 | 39.13 | 39.13 | -2.00% | 21,957,550 |
| Oct 31, 2025 | 39.55 | 40.26 | 37.51 | 39.93 | 39.93 | -2.70% | 30,751,070 |
| Oct 30, 2025 | 41.00 | 42.23 | 40.42 | 41.04 | 41.04 | -1.23% | 16,040,770 |
| Oct 29, 2025 | 38.80 | 41.55 | 38.65 | 41.55 | 41.55 | 6.57% | 21,099,330 |
| Oct 28, 2025 | 39.05 | 39.80 | 38.44 | 38.99 | 38.99 | 0.13% | 13,058,340 |
| Oct 27, 2025 | 38.55 | 39.27 | 37.42 | 38.94 | 38.94 | 2.29% | 18,374,110 |
| Oct 24, 2025 | 35.80 | 38.35 | 35.78 | 38.07 | 38.07 | 5.60% | 21,473,230 |
| Oct 23, 2025 | 34.75 | 36.30 | 33.95 | 36.05 | 36.05 | 2.12% | 17,283,840 |
| Oct 22, 2025 | 35.80 | 36.39 | 35.15 | 35.30 | 35.30 | -2.32% | 13,007,850 |
| Oct 21, 2025 | 34.50 | 36.48 | 34.22 | 36.14 | 36.14 | 5.46% | 17,271,770 |
| Oct 20, 2025 | 34.52 | 35.15 | 33.61 | 34.27 | 34.27 | 0.47% | 16,900,120 |
| Oct 17, 2025 | 37.72 | 37.80 | 34.11 | 34.11 | 34.11 | -10.00% | 26,490,590 |
| Oct 16, 2025 | 35.40 | 38.25 | 34.91 | 37.90 | 37.90 | 7.06% | 31,920,530 |
| Oct 15, 2025 | 34.34 | 35.70 | 33.86 | 35.40 | 35.40 | 4.55% | 24,380,020 |
| Oct 14, 2025 | 34.62 | 37.50 | 33.86 | 33.86 | 33.86 | -2.39% | 27,120,410 |
| Oct 13, 2025 | 32.11 | 35.00 | 32.10 | 34.69 | 34.69 | 3.03% | 18,683,970 |
| Oct 10, 2025 | 34.50 | 35.10 | 33.45 | 33.67 | 33.67 | -2.12% | 15,660,740 |
| Oct 9, 2025 | 33.50 | 34.76 | 33.00 | 34.40 | 34.40 | 5.78% | 19,633,860 |
| Sep 30, 2025 | 32.93 | 33.50 | 32.34 | 32.52 | 32.52 | -0.85% | 8,939,876 |
| Sep 29, 2025 | 32.58 | 32.90 | 32.20 | 32.80 | 32.80 | 0.74% | 8,477,136 |
| Sep 26, 2025 | 33.35 | 34.19 | 32.55 | 32.56 | 32.56 | -2.98% | 13,661,020 |
| Sep 25, 2025 | 32.96 | 34.19 | 32.50 | 33.56 | 33.56 | 1.73% | 16,261,210 |
| Sep 24, 2025 | 31.80 | 33.10 | 31.28 | 32.99 | 32.99 | 1.92% | 17,934,440 |
| Sep 23, 2025 | 31.64 | 33.33 | 31.26 | 32.37 | 32.37 | 2.63% | 24,342,760 |
| Sep 22, 2025 | 31.31 | 31.70 | 30.51 | 31.54 | 31.54 | 1.74% | 14,250,260 |
| Sep 19, 2025 | 30.98 | 31.40 | 30.38 | 31.00 | 31.00 | -3.06% | 17,949,730 |
| Sep 18, 2025 | 32.53 | 33.10 | 31.30 | 31.98 | 31.98 | -1.30% | 28,525,440 |
| Sep 17, 2025 | 31.37 | 32.44 | 31.06 | 32.40 | 32.40 | 4.48% | 27,731,720 |
| Sep 16, 2025 | 30.90 | 31.01 | 29.71 | 31.01 | 31.01 | 1.11% | 18,840,050 |
| Sep 15, 2025 | 31.60 | 32.04 | 30.65 | 30.67 | 30.67 | -2.39% | 15,320,750 |
| Sep 12, 2025 | 32.35 | 32.64 | 31.39 | 31.42 | 31.42 | -2.30% | 24,882,570 |
| Sep 11, 2025 | 29.47 | 32.16 | 29.25 | 32.16 | 32.16 | 9.99% | 24,590,700 |
| Sep 10, 2025 | 30.10 | 30.70 | 29.07 | 29.24 | 29.24 | -1.25% | 16,493,720 |
| Sep 9, 2025 | 30.84 | 31.31 | 29.42 | 29.61 | 29.61 | -2.92% | 14,388,970 |
| Sep 8, 2025 | 30.60 | 30.69 | 29.50 | 30.50 | 30.50 | -1.23% | 19,479,400 |
| Sep 5, 2025 | 28.27 | 31.10 | 28.27 | 30.88 | 30.88 | 9.23% | 26,745,090 |
| Sep 4, 2025 | 29.09 | 29.69 | 27.81 | 28.27 | 28.27 | -2.35% | 15,706,950 |
| Sep 3, 2025 | 29.70 | 30.40 | 28.86 | 28.95 | 28.95 | -3.92% | 17,473,780 |
| Sep 2, 2025 | 28.78 | 31.01 | 28.35 | 30.13 | 30.13 | 6.88% | 32,558,690 |
| Sep 1, 2025 | 27.83 | 28.52 | 27.33 | 28.19 | 28.19 | 1.77% | 10,222,410 |
| Aug 29, 2025 | 27.30 | 28.13 | 26.82 | 27.70 | 27.70 | 1.21% | 11,232,410 |
| Aug 28, 2025 | 27.78 | 27.94 | 26.40 | 27.37 | 27.37 | -1.48% | 18,522,660 |
| Aug 27, 2025 | 28.42 | 29.12 | 27.76 | 27.78 | 27.78 | -1.66% | 11,683,540 |
| Aug 26, 2025 | 28.60 | 28.88 | 28.11 | 28.25 | 28.25 | -1.40% | 8,057,182 |
| Aug 25, 2025 | 28.65 | 28.82 | 28.00 | 28.65 | 28.65 | 0.35% | 13,879,140 |
| Aug 22, 2025 | 28.02 | 28.68 | 27.83 | 28.55 | 28.55 | 2.11% | 10,549,620 |
| Aug 21, 2025 | 28.28 | 28.46 | 27.80 | 27.96 | 27.96 | -1.51% | 8,133,722 |
| Aug 20, 2025 | 28.00 | 28.46 | 27.30 | 28.39 | 28.39 | -0.04% | 13,175,020 |
| Aug 19, 2025 | 28.75 | 28.85 | 28.04 | 28.40 | 28.40 | -2.10% | 11,583,000 |
| Aug 18, 2025 | 28.44 | 29.15 | 27.74 | 29.01 | 29.01 | 2.26% | 17,009,970 |
| Aug 15, 2025 | 26.58 | 28.50 | 26.56 | 28.37 | 28.37 | 6.33% | 22,242,870 |
| Aug 14, 2025 | 27.58 | 27.58 | 26.55 | 26.68 | 26.68 | -3.23% | 11,483,580 |
| Aug 13, 2025 | 27.30 | 28.11 | 27.14 | 27.57 | 27.57 | 0.25% | 13,373,820 |
| Aug 12, 2025 | 27.30 | 27.55 | 26.81 | 27.50 | 27.50 | 2.61% | 16,602,230 |
| Aug 11, 2025 | 26.73 | 27.14 | 26.42 | 26.80 | 26.80 | -0.70% | 9,527,620 |
| Aug 8, 2025 | 26.88 | 27.47 | 26.75 | 26.99 | 26.99 | -0.33% | 7,000,830 |
| Aug 7, 2025 | 27.55 | 27.76 | 26.68 | 27.08 | 27.08 | -1.71% | 9,716,926 |
| Aug 6, 2025 | 26.59 | 27.76 | 26.27 | 27.55 | 27.55 | 3.61% | 13,127,600 |
| Aug 5, 2025 | 26.98 | 27.00 | 26.41 | 26.59 | 26.59 | -0.26% | 6,530,817 |
| Aug 4, 2025 | 25.60 | 26.77 | 25.59 | 26.66 | 26.66 | 3.25% | 11,243,140 |
| Aug 1, 2025 | 26.25 | 26.47 | 25.60 | 25.82 | 25.82 | -1.45% | 10,925,950 |
| Jul 31, 2025 | 26.27 | 26.75 | 26.05 | 26.20 | 26.20 | -0.46% | 11,692,620 |
| Jul 30, 2025 | 27.60 | 27.60 | 26.14 | 26.32 | 26.32 | -4.60% | 17,771,210 |
| Jul 29, 2025 | 27.10 | 27.77 | 26.95 | 27.59 | 27.59 | 1.51% | 10,544,880 |
| Jul 28, 2025 | 27.12 | 27.54 | 26.94 | 27.18 | 27.18 | -0.55% | 9,654,302 |
| Jul 25, 2025 | 27.27 | 27.55 | 26.82 | 27.33 | 27.33 | 0.63% | 9,898,195 |
| Jul 24, 2025 | 27.20 | 28.03 | 27.05 | 27.16 | 27.16 | 1.42% | 16,189,540 |
| Jul 23, 2025 | 27.16 | 27.34 | 26.22 | 26.78 | 26.78 | -1.90% | 18,954,490 |
| Jul 22, 2025 | 28.16 | 28.41 | 27.18 | 27.30 | 27.30 | -4.11% | 19,122,660 |
| Jul 21, 2025 | 28.39 | 28.78 | 27.24 | 28.47 | 28.47 | -0.25% | 18,611,690 |
| Jul 18, 2025 | 28.14 | 29.50 | 27.51 | 28.54 | 28.54 | 3.44% | 32,760,970 |
| Jul 17, 2025 | 25.25 | 27.59 | 24.90 | 27.59 | 27.59 | 10.01% | 22,434,550 |
| Jul 16, 2025 | 24.90 | 25.38 | 24.76 | 25.08 | 25.08 | 0.16% | 6,268,795 |
| Jul 15, 2025 | 23.81 | 25.54 | 23.81 | 25.04 | 25.04 | 4.55% | 17,168,470 |
| Jul 14, 2025 | 24.00 | 24.07 | 23.39 | 23.95 | 23.95 | 1.01% | 8,000,700 |
| Jul 11, 2025 | 23.09 | 23.75 | 22.88 | 23.71 | 23.71 | 2.64% | 8,840,652 |