Anhui Yingliu Electromechanical Co., Ltd. - 603308.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	67.29	64.91	64.91	67.44	64.48	27.86M
February 12, 2026	62.5	67.29	67.29	67.29	61.23	30.08M
February 11, 2026	60.91	61.17	61.17	61.9	59.83	20.89M
February 10, 2026	58.61	61.16	61.16	62.3	57.5	30.66M
February 09, 2026	54	57.18	57.18	57.18	53.5	22.66M
February 06, 2026	52	51.98	51.98	54.16	51.39	13.02M
February 05, 2026	54.05	52.62	52.62	54.7	50.98	17.12M
February 04, 2026	54.18	54.72	54.72	55.99	53.2	18.32M
February 03, 2026	50.92	53.15	53.15	53.19	50.5	15.47M
February 02, 2026	51.92	50.32	50.32	52.98	50.23	16.86M
January 30, 2026	52.21	51.4	51.4	53.49	50.11	20.91M
January 29, 2026	53	52.64	52.64	56.22	52.6	23.97M
January 28, 2026	54.16	53.15	53.15	54.16	51.99	15.87M
January 27, 2026	51.98	54.17	54.17	54.5	51.48	20.07M
January 26, 2026	52.16	52.98	52.98	55.47	51.51	26.59M
January 23, 2026	51.62	52.17	52.17	53.92	50.89	20.91M
January 22, 2026	51.78	51.61	51.61	52.7	50.8	16.59M
January 21, 2026	51.51	51.55	51.55	52.95	49.93	19.74M
January 20, 2026	54.53	52	52	54.53	50.71	25.63M
January 19, 2026	50.67	54.53	54.53	54.98	50.67	28.58M
January 16, 2026	51	50.66	50.66	51.29	48.84	25.92M
January 15, 2026	45.65	48.44	48.44	48.99	44.8	26.67M
January 14, 2026	43.88	45.77	45.77	47.09	43.88	28.53M
January 13, 2026	45	43.77	43.77	45.24	42.69	23.36M
January 12, 2026	45.5	45.71	45.71	46.5	44.77	24.97M
January 09, 2026	44.78	44.76	44.76	45.99	43.1	25.43M
January 08, 2026	41.26	43.9	43.9	44.35	41.09	25.39M
January 07, 2026	39.99	41.6	41.6	42.8	39.99	26.72M
January 06, 2026	42.85	40.87	40.87	42.85	39.39	40.21M
January 05, 2026	41.99	43.27	43.27	43.86	41.95	19.15M
December 31, 2025	42.68	41.75	41.75	42.77	41.16	17.6M
December 30, 2025	42.48	43.17	43.17	43.6	41.72	16.77M
December 29, 2025	42.7	42.89	42.89	43.4	41.61	15.07M
December 26, 2025	42.91	43.06	43.06	43.99	41.88	17.2M
December 25, 2025	41.99	42.42	42.42	43.08	41.61	13.98M
December 24, 2025	40.69	41.99	41.99	42.69	40.19	14.22M
December 23, 2025	40.69	40.69	40.69	41.48	40.21	9.59M
December 22, 2025	40.93	41.02	41.02	41.88	39.89	14.19M
December 19, 2025	41.97	40.39	40.39	42.37	40.12	16.59M
December 18, 2025	40.66	41.64	41.64	42.5	40.65	10.36M
December 17, 2025	41.79	42.51	42.51	42.97	41	14.1M
December 16, 2025	43.02	41.7	41.7	44	40.81	20.92M
December 15, 2025	44.18	44.05	44.05	45.36	43.32	19.54M
December 12, 2025	41.5	44.16	44.16	45.05	41.5	25.86M
December 11, 2025	43.3	41.73	41.73	43.84	41.7	17.73M
December 10, 2025	42.35	41.94	41.94	43.88	41.38	20.74M
December 09, 2025	41.63	41.6	41.6	42.02	41.04	13.69M
December 08, 2025	41	42.01	42.01	42.33	40.91	17.42M
December 05, 2025	38.02	40.9	40.9	41.21	38.02	27.9M
December 04, 2025	36.87	38.46	38.46	38.86	36.6	19.29M
December 03, 2025	35.59	36.88	36.88	37.45	35.37	18.38M
December 02, 2025	35.89	35.4	35.4	35.89	35	9.88M
December 01, 2025	37.03	35.99	35.99	37.78	35.7	17.83M
November 28, 2025	36.71	37.47	37.47	37.62	36.35	12.67M
November 27, 2025	36.86	36.35	36.35	37.85	36.23	10.26M
November 26, 2025	36.5	36.77	36.77	37.29	35.3	10.31M
November 25, 2025	37.29	36.76	36.76	38.4	36.4	17.09M
November 24, 2025	36.34	36.9	36.9	37.44	36.06	14.77M
November 21, 2025	35.51	36.27	36.27	37.9	35.51	17.96M
November 20, 2025	36.51	36.21	36.21	37.35	36	14.51M

Anhui Yingliu Electromechanical Co., Ltd. (603308.SS) SHH