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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.82	41.07	41.07	42.42	40.6	26.57M
November 06, 2025	42.63	41.82	41.82	44.44	40.96	34.94M
November 05, 2025	38.49	42.23	42.23	43.51	37.85	35.26M
November 04, 2025	39.14	39.55	39.55	40.49	38.1	18.51M
November 03, 2025	39.5	39.13	39.13	40.13	37.42	21.96M
October 31, 2025	39.55	39.93	39.93	40.26	37.51	30.75M
October 30, 2025	41	41.04	41.04	42.23	40.42	16.04M
October 29, 2025	38.8	41.55	41.55	41.55	38.65	21.1M
October 28, 2025	39.05	38.99	38.99	39.8	38.44	13.06M
October 27, 2025	38.55	38.94	38.94	39.27	37.42	18.37M
October 24, 2025	35.8	38.07	38.07	38.35	35.78	21.47M
October 23, 2025	34.75	36.05	36.05	36.3	33.95	17.28M
October 22, 2025	35.8	35.3	35.3	36.39	35.15	13.01M
October 21, 2025	34.5	36.14	36.14	36.48	34.22	17.27M
October 20, 2025	34.52	34.27	34.27	35.15	33.61	16.9M
October 17, 2025	37.72	34.11	34.11	37.8	34.11	26.49M
October 16, 2025	35.4	37.9	37.9	38.25	34.91	31.92M
October 15, 2025	34.34	35.4	35.4	35.7	33.86	24.38M
October 14, 2025	34.62	33.86	33.86	37.5	33.86	27.12M
October 13, 2025	32.11	34.69	34.69	35	32.1	18.68M
October 10, 2025	34.5	33.67	33.67	35.1	33.45	15.66M
October 09, 2025	33.5	34.4	34.4	34.76	33	19.63M
September 30, 2025	32.93	32.52	32.52	33.5	32.34	8.94M
September 29, 2025	32.58	32.8	32.8	32.9	32.2	8.48M
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

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