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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.35	32.56	32.56	34.19	32.55	13.66M
September 25, 2025	32.96	33.56	33.56	34.19	32.5	16.26M
September 24, 2025	31.8	32.99	32.99	33.1	31.28	17.93M
September 23, 2025	31.64	32.37	32.37	33.33	31.26	24.34M
September 22, 2025	31.31	31.54	31.54	31.7	30.51	14.25M
September 19, 2025	30.98	31	31	31.4	30.38	17.95M
September 18, 2025	32.53	31.98	31.98	33.1	31.3	28.53M
September 17, 2025	31.37	32.4	32.4	32.44	31.06	27.73M
September 16, 2025	30.9	31.01	31.01	31.01	29.71	18.84M
September 15, 2025	31.6	30.67	30.67	32.04	30.65	15.32M
September 12, 2025	32.35	31.42	31.42	32.64	31.39	24.88M
September 11, 2025	29.47	32.16	32.16	32.16	29.25	24.59M
September 10, 2025	30.1	29.24	29.24	30.7	29.07	16.49M
September 09, 2025	30.84	29.61	29.61	31.31	29.42	14.39M
September 08, 2025	30.6	30.5	30.5	30.69	29.5	19.48M
September 05, 2025	28.27	30.88	30.88	31.1	28.27	26.75M
September 04, 2025	29.09	28.27	28.27	29.69	27.81	15.71M
September 03, 2025	29.7	28.95	28.95	30.4	28.86	17.47M
September 02, 2025	28.78	30.13	30.13	31.01	28.35	32.56M
September 01, 2025	27.83	28.19	28.19	28.52	27.33	10.22M
August 29, 2025	27.3	27.7	27.7	28.13	26.82	11.23M
August 28, 2025	27.78	27.37	27.37	27.94	26.4	18.52M
August 27, 2025	28.42	27.78	27.78	29.12	27.76	11.68M
August 26, 2025	28.6	28.25	28.25	28.88	28.11	8.06M
August 25, 2025	28.65	28.65	28.65	28.82	28	13.88M
August 22, 2025	28.02	28.55	28.55	28.68	27.83	10.55M
August 21, 2025	28.28	27.96	27.96	28.46	27.8	8.13M
August 20, 2025	28	28.39	28.39	28.46	27.3	13.18M
August 19, 2025	28.75	28.4	28.4	28.85	28.04	11.58M
August 18, 2025	28.44	29.01	29.01	29.15	27.74	17.01M
August 15, 2025	26.58	28.37	28.37	28.5	26.56	22.24M
August 14, 2025	27.58	26.68	26.68	27.58	26.55	11.48M
August 13, 2025	27.3	27.57	27.57	28.11	27.14	13.37M
August 12, 2025	27.3	27.5	27.5	27.55	26.81	16.6M
August 11, 2025	26.73	26.8	26.8	27.14	26.42	9.53M
August 08, 2025	26.88	26.99	26.99	27.47	26.75	7M
August 07, 2025	27.55	27.08	27.08	27.76	26.68	9.72M
August 06, 2025	26.59	27.55	27.55	27.76	26.27	13.13M
August 05, 2025	26.98	26.59	26.59	27	26.41	6.53M
August 04, 2025	25.6	26.66	26.66	26.77	25.59	11.24M
August 01, 2025	26.25	25.82	25.82	26.47	25.6	10.93M
July 31, 2025	26.27	26.2	26.2	26.75	26.05	11.69M
July 30, 2025	27.6	26.32	26.32	27.6	26.14	17.77M
July 29, 2025	27.1	27.59	27.59	27.77	26.95	10.54M
July 28, 2025	27.12	27.18	27.18	27.54	26.94	9.65M
July 25, 2025	27.27	27.33	27.33	27.55	26.82	9.9M
July 24, 2025	27.2	27.16	27.16	28.03	27.05	16.19M
July 23, 2025	27.16	26.78	26.78	27.34	26.22	18.95M
July 22, 2025	28.16	27.3	27.3	28.41	27.18	19.12M
July 21, 2025	28.39	28.47	28.47	28.78	27.24	18.61M
July 18, 2025	28.14	28.54	28.54	29.5	27.51	32.76M
July 17, 2025	25.25	27.59	27.59	27.59	24.9	22.43M
July 16, 2025	24.9	25.08	25.08	25.38	24.76	6.27M
July 15, 2025	23.81	25.04	25.04	25.54	23.81	17.17M
July 14, 2025	24	23.95	23.95	24.07	23.39	8M
July 11, 2025	23.09	23.71	23.71	23.75	22.88	8.84M
July 10, 2025	23	23.1	23.1	23.65	22.67	10.14M
July 09, 2025	23.24	23.27	23.27	23.64	22.95	5.67M
July 08, 2025	22.15	23.24	23.24	23.5	22.15	10.95M
July 07, 2025	22.52	22.43	22.43	22.79	21.96	6.67M

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