YanTai Yuancheng Gold Co., Ltd. - 600766.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2024	0.42	0.42	0.42	0.42	0.42	0
June 28, 2024	0.42	0.42	0.42	0.42	0.42	0
June 27, 2024	0.42	0.42	0.42	0.42	0.42	0
June 26, 2024	0.38	0.42	0.42	0.42	0.38	6.8M
June 25, 2024	0.38	0.39	0.39	0.41	0.36	9M
June 24, 2024	0.36	0.38	0.38	0.4	0.36	8.19M
June 21, 2024	0.35	0.36	0.36	0.37	0.35	6.91M
June 20, 2024	0.35	0.35	0.35	0.37	0.34	6.91M
June 19, 2024	0.36	0.36	0.36	0.38	0.34	5.75M
June 18, 2024	0.35	0.36	0.36	0.37	0.33	5.54M
June 17, 2024	0.34	0.36	0.36	0.37	0.33	6.85M
June 14, 2024	0.33	0.34	0.34	0.36	0.33	9.01M
June 13, 2024	0.37	0.36	0.36	0.39	0.36	8.07M
June 12, 2024	0.43	0.4	0.4	0.44	0.4	6.94M
June 11, 2024	0.43	0.44	0.44	0.46	0.41	10.84M
June 07, 2024	0.37	0.42	0.42	0.42	0.36	10.63M
June 06, 2024	0.33	0.38	0.38	0.39	0.33	27.38M
June 05, 2024	0.23	0.35	0.35	0.72	0.13	43.41M
April 29, 2024	9.84	9.84	9.84	9.84	9.84	263,600
April 26, 2024	10.36	10.36	10.36	10.36	10.36	48,500
April 25, 2024	10.9	10.9	10.9	10.9	10.9	22,600
April 24, 2024	11.47	11.47	11.47	11.47	11.47	68,900
April 23, 2024	12.07	12.07	12.07	12.07	12.07	80,400
April 22, 2024	12.71	12.71	12.71	12.71	12.71	535,200
April 19, 2024	14.45	13.38	13.38	14.45	13.3	1.64M
April 18, 2024	13.99	14	14	14.17	13.45	695,846
April 17, 2024	13.11	13.99	13.99	14.48	13.11	2.58M
April 16, 2024	13.8	13.8	13.8	13.8	13.8	259,300
April 15, 2024	14.64	14.53	14.53	14.97	14.53	1.32M
April 12, 2024	15.22	15.29	15.29	15.7	15.02	1.01M
April 11, 2024	15.5	15.22	15.22	15.57	15.2	1.24M
April 10, 2024	15.45	15.5	15.5	15.67	15.35	1.15M
April 09, 2024	15.3	15.62	15.62	15.79	15.3	1.26M
April 08, 2024	15.14	15.5	15.5	15.85	15.14	3.54M
April 03, 2024	16.98	15.94	15.94	16.98	15.93	3.71M
April 02, 2024	17.37	16.77	16.77	17.37	16.21	3.38M
April 01, 2024	16.54	16.54	16.54	16.54	16.2	675,601
March 29, 2024	15.75	15.75	15.75	15.75	15.3	1.07M
March 28, 2024	15.08	15	15	15.15	14.8	843,855
March 27, 2024	15.15	14.88	14.88	15.16	14.82	1.28M
March 26, 2024	15.19	15.11	15.11	15.19	14.9	1.11M
March 25, 2024	15.83	15.19	15.19	15.85	15.08	2.57M
March 22, 2024	14.9	15.57	15.57	15.57	14.9	2.64M
March 21, 2024	15.2	14.83	14.83	15.37	14.8	1.94M
March 20, 2024	15.31	15.2	15.2	15.47	15.16	1.63M
March 19, 2024	15.19	15.32	15.32	15.54	14.82	1.88M
March 18, 2024	15.68	15.2	15.2	15.68	15.05	2.01M
March 15, 2024	15.84	15.68	15.68	15.84	15.51	931,320
March 14, 2024	16.19	15.85	15.85	16.19	15.74	753,400
March 13, 2024	16.16	15.9	15.9	16.16	15.8	704,000
March 12, 2024	16.08	15.8	15.8	16.17	15.78	1.08M
March 11, 2024	15.93	16.1	16.1	16.29	15.5	1.42M
March 08, 2024	16.4	16.14	16.14	17.05	15.92	2.48M
March 07, 2024	15.6	16.49	16.49	16.49	15.5	2.05M
March 06, 2024	16.35	15.7	15.7	16.35	15.7	1.44M
March 05, 2024	16.18	16.18	16.18	16.33	16.14	732,122
March 04, 2024	16.4	16.33	16.33	16.44	15.99	1.14M
March 01, 2024	16.24	16.3	16.3	16.45	16.06	1.45M

YanTai Yuancheng Gold Co., Ltd. (600766.SS) SHH