Yuanli Chemical Group Co.,Ltd. - 603217.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.03	21.08	21.08	21.5	20.03	6.69M
September 04, 2025	19.91	20.18	20.18	20.85	19.77	5.93M
September 03, 2025	20.29	19.9	19.9	20.58	19.88	3.55M
September 02, 2025	20.78	20.25	20.25	21.06	19.83	7.42M
September 01, 2025	19.96	20.7	20.7	20.89	19.62	7.45M
August 29, 2025	19.19	19.97	19.97	20.36	19.14	7.92M
August 28, 2025	18.72	19.11	19.11	19.13	18.68	4.51M
August 27, 2025	19.12	18.75	18.75	19.4	18.49	3.8M
August 26, 2025	19.05	19.07	19.07	19.14	18.91	2.46M
August 25, 2025	18.93	19.08	19.08	19.23	18.75	3.54M
August 22, 2025	19.18	18.88	18.88	19.25	18.71	4.33M
August 21, 2025	18.71	19.18	19.18	19.51	18.66	5.82M
August 20, 2025	18.49	18.64	18.64	18.64	18.42	1.9M
August 19, 2025	18.47	18.48	18.48	18.59	18.38	1.7M
August 18, 2025	18.67	18.5	18.5	18.74	18.43	3.3M
August 15, 2025	18.35	18.62	18.62	18.69	18.3	2.48M
August 14, 2025	18.74	18.38	18.38	19.14	18.35	3.85M
August 13, 2025	18.55	18.75	18.75	19.02	18.48	3.88M
August 12, 2025	18.76	18.58	18.58	18.76	18.44	1.79M
August 11, 2025	18.48	18.63	18.63	18.71	18.42	2.04M
August 08, 2025	18.36	18.45	18.45	18.45	18.21	1.85M
August 07, 2025	18.65	18.41	18.41	18.66	18.38	3.29M
August 06, 2025	18.77	18.67	18.67	18.77	18.63	1.84M
August 05, 2025	18.71	18.71	18.71	18.8	18.61	1.61M
August 04, 2025	18.48	18.67	18.67	18.67	18.27	1.7M
August 01, 2025	18.37	18.52	18.52	18.76	18.37	2.97M
July 31, 2025	18.7	18.36	18.36	18.75	18.28	2.28M
July 30, 2025	18.82	18.68	18.68	19.03	18.53	1.94M
July 29, 2025	18.79	18.86	18.86	18.86	18.51	2.97M
July 28, 2025	18.8	18.81	18.81	18.86	18.7	1.77M
July 25, 2025	18.96	18.8	18.8	18.98	18.77	2.42M
July 24, 2025	19.01	18.98	18.98	19.08	18.81	2.9M
July 23, 2025	18.86	19.06	19.06	19.5	18.81	5.46M
July 22, 2025	18.74	18.96	18.96	19	18.57	3.44M
July 21, 2025	18.5	18.74	18.74	18.77	18.47	3.33M
July 18, 2025	18.35	18.49	18.49	18.69	18.31	2.82M
July 17, 2025	18.29	18.32	18.32	18.5	18.19	2.11M
July 16, 2025	18.1	18.29	18.29	18.4	18.1	1.96M
July 15, 2025	18.18	18.1	18.1	18.35	17.95	2.58M
July 14, 2025	18.29	18.21	18.21	18.29	18.09	2.37M
July 11, 2025	18.1	18.33	18.33	19.15	18.02	4.95M
July 10, 2025	17.98	18.04	18.04	18.27	17.97	1.75M
July 09, 2025	18.45	17.98	17.98	18.45	17.95	2.44M
July 08, 2025	17.86	18.43	18.43	18.46	17.67	3.18M
July 07, 2025	17.68	17.8	17.8	17.83	17.61	1.2M
July 04, 2025	18	17.69	17.69	18.14	17.65	1.68M
July 03, 2025	17.94	17.93	17.93	18.02	17.78	1.11M
July 02, 2025	18.01	17.88	17.88	18.05	17.75	1.57M
July 01, 2025	17.79	17.97	17.97	18.03	17.71	2.3M
June 30, 2025	18.01	18.23	17.88	18.26	17.86	2.32M
June 27, 2025	18	18.01	17.66	18.32	17.89	1.71M
June 26, 2025	18.1	17.92	17.58	18.29	17.83	2.05M
June 25, 2025	18.05	18.11	17.76	18.24	17.77	2.43M
June 24, 2025	17.71	18	17.65	18.01	17.71	2.03M
June 23, 2025	17.49	17.73	17.73	17.77	17.38	1.94M
June 20, 2025	17.58	17.49	17.49	17.84	17.44	1.9M
June 19, 2025	18.07	17.52	17.52	18.12	17.45	1.82M
June 18, 2025	18.23	18.03	18.03	18.25	17.86	1.68M
June 17, 2025	18.58	18.25	18.25	18.63	18.17	2.31M
June 16, 2025	18.51	18.48	18.48	18.74	18.36	2.96M

Yuanli Chemical Group Co.,Ltd. (603217.SS) SHH