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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.22	21.32	21.32	21.69	21	2.16M
September 25, 2025	21.97	21.29	21.29	21.97	21.28	2.86M
September 24, 2025	20.9	21.84	21.84	22	20.82	3.77M
September 23, 2025	21.16	21.05	21.05	21.44	20.3	3.29M
September 22, 2025	21.5	21.33	21.33	21.57	21.04	2.68M
September 19, 2025	21.19	21.46	21.46	21.87	21.19	3.98M
September 18, 2025	21.09	21.19	21.19	22.24	20.62	5.56M
September 17, 2025	21.14	21.09	21.09	21.25	20.93	2.6M
September 16, 2025	20.51	21.3	21.3	21.33	20.51	4.66M
September 15, 2025	20.7	20.62	20.62	21.07	20.59	2.94M
September 12, 2025	20.82	20.63	20.63	20.91	20.56	3.28M
September 11, 2025	20.89	20.82	20.82	20.91	20.39	3.64M
September 10, 2025	21.33	20.85	20.85	21.41	20.81	6.21M
September 09, 2025	21.48	21.65	21.65	22.42	21.43	9.11M
September 08, 2025	21.46	21.43	21.43	21.62	21.15	6.57M
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

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