Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd. - 603267.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.7	47.35	47.35	47.59	46.64	3.03M
December 03, 2025	47.19	47.04	47.04	47.69	46.21	3.85M
December 02, 2025	47.76	47.03	47.03	47.91	46.94	3.03M
December 01, 2025	46.85	47.54	47.54	47.8	46.85	4.64M
November 28, 2025	45.8	46.8	46.8	46.84	45.75	4.11M
November 27, 2025	45.97	45.68	45.68	46.26	45.63	2.4M
November 26, 2025	46.66	45.97	45.97	46.75	45.9	3.23M
November 25, 2025	46.9	46.6	46.6	47.05	46.28	4.47M
November 24, 2025	44.82	46.57	46.57	46.71	44.82	5.63M
November 21, 2025	45.54	44.63	44.63	46.09	44.5	4.33M
November 20, 2025	46.9	45.92	45.92	46.95	45.83	2.9M
November 19, 2025	46.67	46.59	46.59	47.1	46.04	3.4M
November 18, 2025	46.92	46.96	46.96	47.38	46.61	3.26M
November 17, 2025	46.62	46.88	46.88	47.38	46.62	3.45M
November 14, 2025	46.89	46.53	46.53	47.13	46.48	3.66M
November 13, 2025	46.61	46.91	46.91	47.18	46.4	4.32M
November 12, 2025	48.11	46.78	46.78	48.11	46.46	6.23M
November 11, 2025	48.38	48.12	48.12	48.86	48.01	4.34M
November 10, 2025	48.12	48.34	48.34	48.48	47.81	4M
November 07, 2025	48.4	47.92	47.92	48.4	47.58	5.66M
November 06, 2025	48.6	48.44	48.44	48.85	48.22	5.47M
November 05, 2025	48.02	48.6	48.6	48.75	47.95	4.22M
November 04, 2025	49.51	48.86	48.86	49.75	48.51	6.31M
November 03, 2025	50.3	49.74	49.74	50.3	48.91	10.08M
October 31, 2025	53.02	50.45	50.45	53.35	50.39	19.23M
October 30, 2025	57.7	55.99	55.99	57.7	55.9	6.51M
October 29, 2025	57.99	58.39	58.39	58.98	57.86	4.44M
October 28, 2025	56.8	58.85	58.75	59.8	56.12	9.56M
October 27, 2025	54.3	57.03	56.93	57.55	54.3	8.39M
October 24, 2025	52.05	54.15	54.15	55.26	52.05	5.62M
October 23, 2025	52.38	52.06	52.06	52.8	50.69	4.46M
October 22, 2025	54	52.4	52.4	54.3	52.31	4.26M
October 21, 2025	53.37	54.46	54.46	55.23	53.36	5.35M
October 20, 2025	52.9	52.91	52.91	54.03	52.44	4.86M
October 17, 2025	56.62	52.25	52.25	56.96	52.01	8.74M
October 16, 2025	57.4	56.85	56.85	58.42	56.05	5.65M
October 15, 2025	56.1	57.4	57.4	57.7	55.32	5.25M
October 14, 2025	58.44	56.13	56.13	59.52	55.87	7M
October 13, 2025	56.5	58.17	58.17	58.64	56.2	6.9M
October 10, 2025	59	58.3	58.3	59.08	57.42	5.32M
October 09, 2025	58.67	58.87	58.87	59.25	57.2	7.3M
September 30, 2025	56.25	58.66	58.66	59.75	56.1	8.62M
September 29, 2025	55.27	56	56	56.2	54.34	4.6M
September 26, 2025	56.09	55.53	55.53	57.99	54.9	6.09M
September 25, 2025	57.1	56.31	56.31	57.7	56.03	5.09M
September 24, 2025	56.7	57.46	57.46	57.85	56.12	4.45M
September 23, 2025	57.93	57.1	57.1	58.95	55.71	5.44M
September 22, 2025	59	57.76	57.76	59.24	57.1	7.88M
September 19, 2025	58.05	59	59	60.12	58.05	8.02M
September 18, 2025	57.2	58.01	58.01	59.98	57.12	10.54M
September 17, 2025	54.18	57.65	57.65	58.39	53.53	9.43M
September 16, 2025	54	54.14	54.14	54.5	53.36	2.77M
September 15, 2025	55	54	54	55.11	53.94	4.07M
September 12, 2025	53.81	55.08	55.08	56.44	53.61	7.25M
September 11, 2025	52.28	53.8	53.8	53.8	52.28	4.78M
September 10, 2025	53.14	52.63	52.63	53.45	52.38	3.43M
September 09, 2025	54	52.97	52.97	54.55	52.69	4.56M
September 08, 2025	54.5	53.74	53.74	54.5	52.8	4.65M
September 05, 2025	52.46	53.87	53.87	54.17	52	5.15M
September 04, 2025	53	52.17	52.17	54.22	51.55	7M

Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd. (603267.SS) SHH