Anhui Yingliu Electromechanical Co., Ltd. (SHA:603308)
China
· Delayed Price · Currency is CNY 76.33
-0.14 (-0.18%)
Apr 29, 2026, 1:45 PM CST
SHA:603308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.80 | 79.80 | 75.05 | 76.47 | 76.47 | -4.89% | 21,582,722 |
| Apr 27, 2026 | 80.56 | 83.15 | 79.28 | 80.40 | 80.40 | -2.18% | 19,777,131 |
| Apr 24, 2026 | 82.17 | 84.66 | 80.00 | 82.19 | 82.19 | -0.98% | 30,486,440 |
| Apr 23, 2026 | 79.22 | 83.00 | 79.22 | 83.00 | 83.00 | 10.01% | 41,313,640 |
| Apr 22, 2026 | 70.00 | 75.50 | 69.83 | 75.45 | 75.45 | 6.75% | 24,088,106 |
| Apr 21, 2026 | 71.20 | 71.83 | 69.60 | 70.68 | 70.68 | -1.13% | 15,237,380 |
| Apr 20, 2026 | 70.87 | 71.96 | 68.58 | 71.49 | 71.49 | 0.55% | 18,729,470 |
| Apr 17, 2026 | 68.14 | 73.18 | 68.01 | 71.10 | 71.10 | 3.04% | 24,804,290 |
| Apr 16, 2026 | 65.26 | 69.90 | 64.70 | 69.00 | 69.00 | 6.14% | 26,422,707 |
| Apr 15, 2026 | 67.45 | 69.48 | 64.68 | 65.01 | 65.01 | -2.65% | 20,340,710 |
| Apr 14, 2026 | 69.00 | 70.32 | 66.00 | 66.78 | 66.78 | -2.20% | 21,812,494 |
| Apr 13, 2026 | 69.80 | 70.80 | 68.15 | 68.28 | 68.28 | -4.38% | 18,497,490 |
| Apr 10, 2026 | 70.07 | 73.80 | 69.06 | 71.41 | 71.41 | 3.94% | 21,932,280 |
| Apr 9, 2026 | 67.80 | 70.16 | 66.96 | 68.70 | 68.70 | 2.54% | 23,573,566 |
| Apr 8, 2026 | 63.95 | 67.00 | 63.00 | 67.00 | 67.00 | 10.00% | 22,125,900 |
| Apr 7, 2026 | 63.30 | 63.70 | 60.07 | 60.91 | 60.91 | -3.78% | 15,655,960 |
| Apr 3, 2026 | 63.62 | 65.75 | 62.50 | 63.30 | 63.30 | -0.36% | 14,073,520 |
| Apr 2, 2026 | 64.50 | 65.85 | 63.24 | 63.53 | 63.53 | -0.95% | 17,183,090 |
| Apr 1, 2026 | 63.57 | 65.17 | 63.08 | 64.14 | 64.14 | 3.90% | 17,997,860 |
| Mar 31, 2026 | 63.90 | 64.20 | 61.30 | 61.73 | 61.73 | -3.47% | 12,867,830 |
| Mar 30, 2026 | 60.78 | 64.71 | 60.78 | 63.95 | 63.95 | 2.53% | 17,081,292 |
| Mar 27, 2026 | 60.98 | 63.05 | 60.08 | 62.37 | 62.37 | 0.40% | 12,199,275 |
| Mar 26, 2026 | 63.60 | 64.31 | 61.45 | 62.12 | 62.12 | -2.22% | 14,037,763 |
| Mar 25, 2026 | 62.70 | 65.00 | 62.55 | 63.53 | 63.53 | 2.92% | 20,290,129 |
| Mar 24, 2026 | 59.59 | 62.00 | 59.16 | 61.73 | 61.73 | 7.06% | 22,108,766 |
| Mar 23, 2026 | 58.99 | 59.88 | 57.01 | 57.66 | 57.66 | -4.20% | 19,311,123 |
| Mar 20, 2026 | 62.00 | 62.77 | 60.00 | 60.19 | 60.19 | -1.59% | 16,979,640 |
| Mar 19, 2026 | 62.22 | 62.23 | 60.65 | 61.16 | 61.16 | -3.67% | 14,542,970 |
| Mar 18, 2026 | 60.01 | 63.88 | 60.00 | 63.49 | 63.49 | 5.73% | 25,538,297 |
| Mar 17, 2026 | 62.01 | 62.80 | 59.85 | 60.05 | 60.05 | -2.75% | 15,591,760 |
| Mar 16, 2026 | 61.81 | 62.20 | 58.16 | 61.75 | 61.75 | -0.11% | 26,928,944 |
| Mar 13, 2026 | 62.78 | 64.10 | 60.60 | 61.82 | 61.82 | -3.32% | 23,599,770 |
| Mar 12, 2026 | 64.40 | 65.75 | 63.10 | 63.94 | 63.94 | -0.90% | 19,279,140 |
| Mar 11, 2026 | 67.60 | 69.58 | 64.03 | 64.52 | 64.52 | -5.13% | 35,386,110 |
| Mar 10, 2026 | 69.01 | 70.15 | 67.09 | 68.01 | 68.01 | -0.38% | 23,857,910 |
| Mar 9, 2026 | 65.29 | 69.31 | 64.11 | 68.27 | 68.27 | 0.84% | 26,749,810 |
| Mar 6, 2026 | 66.00 | 69.80 | 65.70 | 67.70 | 67.70 | 1.35% | 28,909,570 |
| Mar 5, 2026 | 66.19 | 68.74 | 65.74 | 66.80 | 66.80 | 3.41% | 33,833,649 |
| Mar 4, 2026 | 62.00 | 67.00 | 62.00 | 64.60 | 64.60 | 2.54% | 29,793,259 |
| Mar 3, 2026 | 66.70 | 66.80 | 62.56 | 63.00 | 63.00 | -6.14% | 31,655,600 |
| Mar 2, 2026 | 68.24 | 70.00 | 66.51 | 67.12 | 67.12 | -4.11% | 37,958,580 |
| Feb 27, 2026 | 73.40 | 76.94 | 69.16 | 70.00 | 70.00 | -4.19% | 56,501,210 |
| Feb 26, 2026 | 66.20 | 73.06 | 65.66 | 73.06 | 73.06 | 10.00% | 30,835,974 |
| Feb 25, 2026 | 67.44 | 68.28 | 65.80 | 66.42 | 66.42 | -1.51% | 20,377,690 |
| Feb 24, 2026 | 66.42 | 69.49 | 66.00 | 67.44 | 67.44 | 3.90% | 24,224,440 |
| Feb 13, 2026 | 67.29 | 67.44 | 64.48 | 64.91 | 64.91 | -3.54% | 27,864,630 |
| Feb 12, 2026 | 62.50 | 67.29 | 61.23 | 67.29 | 67.29 | 10.00% | 30,078,290 |
| Feb 11, 2026 | 60.91 | 61.90 | 59.83 | 61.17 | 61.17 | 0.02% | 20,889,040 |
| Feb 10, 2026 | 58.61 | 62.30 | 57.50 | 61.16 | 61.16 | 6.96% | 30,663,120 |
| Feb 9, 2026 | 54.00 | 57.18 | 53.50 | 57.18 | 57.18 | 10.00% | 22,660,180 |
| Feb 6, 2026 | 52.00 | 54.16 | 51.39 | 51.98 | 51.98 | -1.22% | 13,022,270 |
| Feb 5, 2026 | 54.05 | 54.70 | 50.98 | 52.62 | 52.62 | -3.84% | 17,118,260 |
| Feb 4, 2026 | 54.18 | 55.99 | 53.20 | 54.72 | 54.72 | 2.95% | 18,322,100 |
| Feb 3, 2026 | 50.92 | 53.19 | 50.50 | 53.15 | 53.15 | 5.62% | 15,470,900 |
| Feb 2, 2026 | 51.92 | 52.98 | 50.23 | 50.32 | 50.32 | -2.10% | 16,858,784 |
| Jan 30, 2026 | 52.21 | 53.49 | 50.11 | 51.40 | 51.40 | -2.36% | 20,911,935 |
| Jan 29, 2026 | 53.00 | 56.22 | 52.60 | 52.64 | 52.64 | -0.96% | 23,970,715 |
| Jan 28, 2026 | 54.16 | 54.16 | 51.99 | 53.15 | 53.15 | -1.88% | 15,869,900 |
| Jan 27, 2026 | 51.98 | 54.50 | 51.48 | 54.17 | 54.17 | 2.25% | 20,074,130 |
| Jan 26, 2026 | 52.16 | 55.47 | 51.51 | 52.98 | 52.98 | 1.55% | 26,589,120 |
| Jan 23, 2026 | 51.62 | 53.92 | 50.89 | 52.17 | 52.17 | 1.09% | 20,906,560 |
| Jan 22, 2026 | 51.78 | 52.70 | 50.80 | 51.61 | 51.61 | 0.12% | 16,587,670 |
| Jan 21, 2026 | 51.51 | 52.95 | 49.93 | 51.55 | 51.55 | -0.87% | 19,741,800 |
| Jan 20, 2026 | 54.53 | 54.53 | 50.71 | 52.00 | 52.00 | -4.64% | 25,634,110 |
| Jan 19, 2026 | 50.67 | 54.98 | 50.67 | 54.53 | 54.53 | 7.64% | 28,582,164 |
| Jan 16, 2026 | 51.00 | 51.29 | 48.84 | 50.66 | 50.66 | 4.58% | 25,916,780 |
| Jan 15, 2026 | 45.65 | 48.99 | 44.80 | 48.44 | 48.44 | 5.83% | 26,668,700 |
| Jan 14, 2026 | 43.88 | 47.09 | 43.88 | 45.77 | 45.77 | 4.57% | 28,533,610 |
| Jan 13, 2026 | 45.00 | 45.24 | 42.69 | 43.77 | 43.77 | -4.24% | 23,357,290 |
| Jan 12, 2026 | 45.50 | 46.50 | 44.77 | 45.71 | 45.71 | 2.12% | 24,967,130 |
| Jan 9, 2026 | 44.78 | 45.99 | 43.10 | 44.76 | 44.76 | 1.96% | 25,433,389 |
| Jan 8, 2026 | 41.26 | 44.35 | 41.09 | 43.90 | 43.90 | 5.53% | 25,388,237 |
| Jan 7, 2026 | 39.99 | 42.80 | 39.99 | 41.60 | 41.60 | 1.79% | 26,719,330 |
| Jan 6, 2026 | 42.85 | 42.85 | 39.39 | 40.87 | 40.87 | -5.55% | 40,214,450 |
| Jan 5, 2026 | 41.99 | 43.86 | 41.95 | 43.27 | 43.27 | 3.64% | 19,153,981 |
| Dec 31, 2025 | 42.68 | 42.77 | 41.16 | 41.75 | 41.75 | -3.29% | 17,600,720 |
| Dec 30, 2025 | 42.48 | 43.60 | 41.72 | 43.17 | 43.17 | 0.65% | 16,773,240 |
| Dec 29, 2025 | 42.70 | 43.40 | 41.61 | 42.89 | 42.89 | -0.39% | 15,072,810 |
| Dec 26, 2025 | 42.91 | 43.99 | 41.88 | 43.06 | 43.06 | 1.51% | 17,204,560 |
| Dec 25, 2025 | 41.99 | 43.08 | 41.61 | 42.42 | 42.42 | 1.02% | 13,980,970 |
| Dec 24, 2025 | 40.69 | 42.69 | 40.19 | 41.99 | 41.99 | 3.19% | 14,222,918 |
| Dec 23, 2025 | 40.69 | 41.48 | 40.21 | 40.69 | 40.69 | -0.80% | 9,593,181 |
| Dec 22, 2025 | 40.93 | 41.88 | 39.89 | 41.02 | 41.02 | 1.56% | 14,190,660 |
| Dec 19, 2025 | 41.97 | 42.37 | 40.12 | 40.39 | 40.39 | -3.00% | 16,586,216 |
| Dec 18, 2025 | 40.66 | 42.50 | 40.65 | 41.64 | 41.64 | -2.05% | 10,363,082 |
| Dec 17, 2025 | 41.79 | 42.97 | 41.00 | 42.51 | 42.51 | 1.94% | 14,101,430 |
| Dec 16, 2025 | 43.02 | 44.00 | 40.81 | 41.70 | 41.70 | -5.33% | 20,916,900 |
| Dec 15, 2025 | 44.18 | 45.36 | 43.32 | 44.05 | 44.05 | -0.25% | 19,544,800 |
| Dec 12, 2025 | 41.50 | 45.05 | 41.50 | 44.16 | 44.16 | 5.82% | 25,856,448 |
| Dec 11, 2025 | 43.30 | 43.84 | 41.70 | 41.73 | 41.73 | -0.50% | 17,730,940 |
| Dec 10, 2025 | 42.35 | 43.88 | 41.38 | 41.94 | 41.94 | 0.82% | 20,740,170 |
| Dec 9, 2025 | 41.63 | 42.02 | 41.04 | 41.60 | 41.60 | -0.98% | 13,689,920 |
| Dec 8, 2025 | 41.00 | 42.33 | 40.91 | 42.01 | 42.01 | 2.71% | 17,419,140 |
| 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 |