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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	56.98	52.9	52.9	57	52.5	8.99M
September 02, 2025	58.58	56.44	56.44	59.33	55.8	7.25M
September 01, 2025	59	59.14	59.14	60.36	58.35	6.96M
August 29, 2025	60.26	58.98	58.98	60.57	58.51	6.31M
August 28, 2025	58.08	60.25	60.25	60.26	57.4	7.83M
August 27, 2025	60.61	58.62	58.62	61.25	58.46	7.41M
August 26, 2025	61.65	60.95	60.95	62.3	60.64	6.11M
August 25, 2025	59	61.7	61.7	62.73	58.72	13.09M
August 22, 2025	57.25	57.85	57.85	58.2	56.42	5.97M
August 21, 2025	56.24	57.03	57.03	57.75	56.08	5.56M
August 20, 2025	56.1	56.43	56.43	56.44	55.02	5.51M
August 19, 2025	56.73	56.46	56.46	56.95	55	5.8M
August 18, 2025	56.68	56.72	56.72	57.15	55.61	5.99M
August 15, 2025	56.01	56.49	56.49	56.5	55.52	5.56M
August 14, 2025	58.31	56.21	56.21	58.8	56.14	6.93M
August 13, 2025	58	58.43	58.43	58.97	57.95	4.69M
August 12, 2025	58.6	57.91	57.91	58.69	57.06	4.92M
August 11, 2025	56.87	58.68	58.68	59.1	56.87	6.84M
August 08, 2025	56.49	56.57	56.57	57.75	56.32	5.56M
August 07, 2025	56.94	56.76	56.76	57.13	55.73	5.54M
August 06, 2025	54.84	56.94	56.94	57.43	54.82	7.36M
August 05, 2025	55	54.95	54.95	55.85	54.54	4.41M
August 04, 2025	53	55.1	55.1	55.18	52.83	5.95M
August 01, 2025	54.9	53.29	53.29	55	52.8	5.77M
July 31, 2025	54.47	54.89	54.89	56.1	54.45	5.99M
July 30, 2025	55.58	54.82	54.82	56.19	54.05	6.05M
July 29, 2025	54.2	55.6	55.6	55.67	54.13	6.2M
July 28, 2025	52.98	54.7	54.7	55.44	52.81	8.32M
July 25, 2025	52.03	52.5	52.5	52.7	51.8	3.93M
July 24, 2025	51.6	51.97	51.97	52.41	51.51	4.31M
July 23, 2025	52.89	51.74	51.74	53.06	51.52	5.72M
July 22, 2025	52.25	53.15	53.15	53.85	51.93	6.72M
July 21, 2025	52.21	52.27	52.27	53.08	51.68	6.2M
July 18, 2025	52.48	52.23	52.23	52.99	51.91	4.06M
July 17, 2025	51.9	52.7	52.7	53	51.3	6.16M
July 16, 2025	51.89	51.73	51.73	52.38	51.38	5.79M
July 15, 2025	52.28	51.81	51.81	53.8	51.35	8.82M
July 14, 2025	52.8	51.28	51.28	53.2	50.91	8.83M
July 11, 2025	50.06	52.63	52.63	52.81	49.9	12.51M
July 10, 2025	49.25	49.6	49.6	50.44	48.89	4.75M
July 09, 2025	49.5	49.26	49.26	50.37	49.11	5.19M
July 08, 2025	48	49.04	49.04	49.47	47.9	4.47M

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