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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.85	56.38	56.38	57.56	56.31	5.29M
February 12, 2026	55.3	57.38	57.38	57.59	55.18	8.59M
February 11, 2026	55.88	55.46	55.46	56.76	55.35	4.07M
February 10, 2026	56.2	56.08	56.08	57.22	55.88	5.44M
February 09, 2026	55.88	56.02	56.02	56.98	55.38	7.38M
February 06, 2026	55.5	54.85	54.85	56.8	54.7	6.53M
February 05, 2026	54.4	56.15	56.15	56.89	54.21	8.17M
February 04, 2026	54.78	54.93	54.93	56.12	54.14	6.41M
February 03, 2026	54.51	55.16	55.16	55.45	53.89	6.63M
February 02, 2026	54.58	53.66	53.66	56	53.53	6.65M
January 30, 2026	54.82	54.53	54.53	55.34	52.8	9.23M
January 29, 2026	58.38	54.82	54.82	58.85	54.77	19.23M
January 28, 2026	60.72	60.16	60.16	61.3	59.58	10.67M
January 27, 2026	56.76	60.92	60.92	61	56	14.62M
January 26, 2026	60.21	57.41	57.41	60.3	56.94	10.67M
January 23, 2026	57.23	59.75	59.75	60.2	57.2	12.19M
January 22, 2026	56.51	57.02	57.02	57.65	56.51	5.93M
January 21, 2026	55.82	56.4	56.4	57.48	55.7	6.54M
January 20, 2026	57.8	56.19	56.19	58.34	55.58	7.69M
January 19, 2026	56	58	58	59.15	55.87	11.47M
January 16, 2026	55.15	56.29	56.29	57.15	54.5	9.39M
January 15, 2026	54.93	54.88	54.88	55.47	54.21	7.4M
January 14, 2026	56.31	55.51	55.51	57.46	54.55	15.06M
January 13, 2026	59.38	56.26	56.26	59.38	56.06	15.89M
January 12, 2026	59.11	60	60	60.91	58.1	16.97M
January 09, 2026	55.97	57.73	57.73	58.24	55.81	15.05M
January 08, 2026	53.64	55.56	55.56	55.88	53.42	10.82M
January 07, 2026	54.69	53.88	53.88	54.69	53.56	8.51M
January 06, 2026	54.2	54.72	54.72	54.97	53.01	12.23M
January 05, 2026	55.58	54.39	54.39	55.9	53.45	11.4M
December 31, 2025	53	54.43	54.43	54.83	52.85	10.46M
December 30, 2025	52.19	53.28	53.28	53.93	52.03	11.11M
December 29, 2025	52.9	52.31	52.31	53.2	51.79	9.93M
December 26, 2025	52.2	52.35	52.35	52.99	51.65	11.23M
December 25, 2025	51.53	51.78	51.78	52.05	51	8.07M
December 24, 2025	48.72	51.68	51.68	52.08	48.68	13.72M
December 23, 2025	49.1	49.15	49.15	49.79	48.68	6.09M
December 22, 2025	48.6	48.99	48.99	49.42	48.21	5.25M
December 19, 2025	48.76	48.47	48.47	49.45	48.28	4.97M
December 18, 2025	47.45	48.43	48.43	49.08	47.13	5.3M
December 17, 2025	47.68	47.7	47.7	48.16	46.4	5.8M
December 16, 2025	48.8	47.82	47.82	48.8	46.99	5.58M
December 15, 2025	49.08	48.88	48.88	49.76	48.78	5.44M
December 12, 2025	48.98	49.5	49.5	49.98	48.4	7.76M
December 11, 2025	48.66	48.73	48.73	50.8	48.66	7.72M
December 10, 2025	48.12	48.49	48.49	48.74	47.85	4.4M
December 09, 2025	47.66	48.2	48.2	48.86	47.63	5.22M
December 08, 2025	48.38	47.98	47.98	48.8	47.89	5.71M
December 05, 2025	47.35	48.06	48.06	48.22	47.07	4.42M
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

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