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

47.06

-0.71(-1.49%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	48.16	47.06	47.06	48.17	46.8	3.47M
April 02, 2026	50.02	47.77	47.77	50.16	47.6	6.02M
April 01, 2026	50.39	50.21	50.21	50.6	49.86	3.77M
March 31, 2026	50.12	49.46	49.46	50.92	49.39	4.54M
March 30, 2026	49.5	50.03	50.03	50.24	48.8	4.01M
March 27, 2026	49.47	50.15	50.15	50.64	49.2	3.6M
March 26, 2026	50.98	50.35	50.35	51.4	49.85	4.22M
March 25, 2026	50.3	51.05	51.05	51.34	50.3	5.09M
March 24, 2026	49.93	50.28	50.28	50.3	48.5	6.71M
March 23, 2026	51.28	49.02	49.02	51.69	48.55	7.56M
March 20, 2026	53.95	52.6	52.6	54.45	52.6	6.66M
March 19, 2026	54	53.7	53.7	54.7	53.35	5.23M
March 18, 2026	54.95	54.83	54.83	54.98	53.65	4.54M
March 17, 2026	55.6	53.89	53.89	55.75	53.88	5.92M
March 16, 2026	55.12	55.6	55.6	55.6	54.15	5.99M
March 13, 2026	56.73	55.12	55.12	57.01	55.09	6.97M
March 12, 2026	59	57.34	57.34	59.28	56.89	7.58M
March 11, 2026	59.66	59.29	59.29	60.87	59.16	7.06M
March 10, 2026	58.55	59.51	59.51	60.18	58.4	6.04M
March 09, 2026	58.62	57.52	57.52	58.66	55.75	11.58M
March 06, 2026	59.5	59.96	59.96	61.16	59.03	9.44M
March 05, 2026	61.61	60.37	60.37	61.89	59.82	10.33M
March 04, 2026	59.17	60.5	60.5	61.59	59	8.79M
March 03, 2026	65.68	59.69	59.69	65.98	59.3	20.93M
March 02, 2026	67	65.46	65.46	68	65.01	21.14M
February 27, 2026	66	66.81	66.81	68.58	64	26.46M
February 26, 2026	59.02	64.85	64.85	64.85	58.68	14.42M
February 25, 2026	58.61	58.95	58.95	59.4	57.87	8.97M
February 24, 2026	57.5	57.91	57.91	59.19	57.5	7.98M
February 13, 2026	56.85	56.38	0	57.56	56.31	5.29M
February 12, 2026	55.3	57.38	0	57.59	55.18	8.59M
February 11, 2026	55.88	55.46	0	56.76	55.35	4.07M
February 10, 2026	56.2	56.08	0	57.22	55.88	5.44M
February 09, 2026	55.88	56.02	0	56.98	55.38	7.38M
February 06, 2026	55.5	54.85	0	56.8	54.7	6.53M
February 05, 2026	54.4	56.15	0	56.89	54.21	8.17M
February 04, 2026	54.78	54.93	0	56.12	54.14	6.41M
February 03, 2026	54.51	55.16	0	55.45	53.89	6.63M
February 02, 2026	54.58	53.66	0	56	53.53	6.65M
January 30, 2026	54.82	54.53	0	55.34	52.8	9.23M
January 29, 2026	58.38	54.82	0	58.85	54.77	19.23M
January 28, 2026	60.72	60.16	0	61.3	59.58	10.67M
January 27, 2026	56.76	60.92	0	61	56	14.62M
January 26, 2026	60.21	57.41	0	60.3	56.94	10.67M
January 23, 2026	57.23	59.75	0	60.2	57.2	12.19M
January 22, 2026	56.51	57.02	0	57.65	56.51	5.93M
January 21, 2026	55.82	56.4	0	57.48	55.7	6.54M
January 20, 2026	57.8	56.19	0	58.34	55.58	7.69M
January 19, 2026	56	58	0	59.15	55.87	11.47M
January 16, 2026	55.15	56.29	0	57.15	54.5	9.39M
January 15, 2026	54.93	54.88	0	55.47	54.21	7.4M
January 14, 2026	56.31	55.51	0	57.46	54.55	15.06M
January 13, 2026	59.38	56.26	0	59.38	56.06	15.89M
January 12, 2026	59.11	60	0	60.91	58.1	16.97M
January 09, 2026	55.97	57.73	0	58.24	55.81	15.05M
January 08, 2026	53.64	55.56	0	55.88	53.42	10.82M
January 07, 2026	54.69	53.88	0	54.69	53.56	8.51M
January 06, 2026	54.2	54.72	0	54.97	53.01	12.23M
January 05, 2026	55.58	54.39	0	55.9	53.45	11.4M
December 31, 2025	53	54.43	0	54.83	52.85	10.46M