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

57.58

+1.58(+2.82%)

Updated at September 30 10:40AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202555.27565656.254.344.6M
September 26, 202556.0955.5355.5357.9954.96.09M
September 25, 202557.156.3156.3157.756.035.09M
September 24, 202556.757.4657.4657.8556.124.45M
September 23, 202557.9357.157.158.9555.715.44M
September 22, 20255957.7657.7659.2457.17.88M
September 19, 202558.05595960.1258.058.02M
September 18, 202557.258.0158.0159.9857.1210.54M
September 17, 202554.1857.6557.6558.3953.539.43M
September 16, 20255454.1454.1454.553.362.77M
September 15, 202555545455.1153.944.07M
September 12, 202553.8155.0855.0856.4453.617.25M
September 11, 202552.2853.853.853.852.284.78M
September 10, 202553.1452.6352.6353.4552.383.43M
September 09, 20255452.9752.9754.5552.694.56M
September 08, 202554.553.7453.7454.552.84.65M
September 05, 202552.4653.8753.8754.17525.15M
September 04, 20255352.1752.1754.2251.557M
September 03, 202556.9852.952.95752.58.99M
September 02, 202558.5856.4456.4459.3355.87.25M
September 01, 20255959.1459.1460.3658.356.96M
August 29, 202560.2658.9858.9860.5758.516.31M
August 28, 202558.0860.2560.2560.2657.47.83M
August 27, 202560.6158.6258.6261.2558.467.41M
August 26, 202561.6560.9560.9562.360.646.11M
August 25, 20255961.761.762.7358.7213.09M
August 22, 202557.2557.8557.8558.256.425.97M
August 21, 202556.2457.0357.0357.7556.085.56M
August 20, 202556.156.4356.4356.4455.025.51M
August 19, 202556.7356.4656.4656.95555.8M
August 18, 202556.6856.7256.7257.1555.615.99M
August 15, 202556.0156.4956.4956.555.525.56M
August 14, 202558.3156.2156.2158.856.146.93M
August 13, 20255858.4358.4358.9757.954.69M
August 12, 202558.657.9157.9158.6957.064.92M
August 11, 202556.8758.6858.6859.156.876.84M
August 08, 202556.4956.5756.5757.7556.325.56M
August 07, 202556.9456.7656.7657.1355.735.54M
August 06, 202554.8456.9456.9457.4354.827.36M
August 05, 20255554.9554.9555.8554.544.41M
August 04, 20255355.155.155.1852.835.95M
August 01, 202554.953.2953.295552.85.77M
July 31, 202554.4754.8954.8956.154.455.99M
July 30, 202555.5854.8254.8256.1954.056.05M
July 29, 202554.255.655.655.6754.136.2M
July 28, 202552.9854.754.755.4452.818.32M
July 25, 202552.0352.552.552.751.83.93M
July 24, 202551.651.9751.9752.4151.514.31M
July 23, 202552.8951.7451.7453.0651.525.72M
July 22, 202552.2553.1553.1553.8551.936.72M
July 21, 202552.2152.2752.2753.0851.686.2M
July 18, 202552.4852.2352.2352.9951.914.06M
July 17, 202551.952.752.75351.36.16M
July 16, 202551.8951.7351.7352.3851.385.79M
July 15, 202552.2851.8151.8153.851.358.82M
July 14, 202552.851.2851.2853.250.918.83M
July 11, 202550.0652.6352.6352.8149.912.51M
July 10, 202549.2549.649.650.4448.894.75M
July 09, 202549.549.2649.2650.3749.115.19M
July 08, 20254849.0449.0449.4747.94.47M