Yuanli Chemical Group Co., Ltd. Class A 603217
SSE · China · Process Industries
CNY 27.07+0.61 (+2.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.07 | +2.31% | CNY 26.70 | CNY 27.60 | CNY 26.70 | 2.82M |
| 2026-09-29 | CNY 26.46 | -1.75% | CNY 26.82 | CNY 27.00 | CNY 26.40 | 2.44M |
| 2026-09-28 | CNY 26.93 | -4.20% | CNY 28.41 | CNY 28.41 | CNY 26.80 | 2.70M |
| 2026-09-24 | CNY 28.11 | -2.40% | CNY 28.62 | CNY 28.96 | CNY 28.08 | 1.66M |
| 2026-09-23 | CNY 28.80 | +1.27% | CNY 28.30 | CNY 29.00 | CNY 28.29 | 2.04M |
| 2026-09-22 | CNY 28.44 | +1.03% | CNY 27.98 | CNY 28.95 | CNY 27.98 | 2.20M |
| 2026-09-21 | CNY 28.15 | +3.45% | CNY 27.20 | CNY 28.49 | CNY 27.12 | 3.37M |
| 2026-09-18 | CNY 27.21 | +0.04% | CNY 27.55 | CNY 27.55 | CNY 27.06 | 2.73M |
| 2026-09-17 | CNY 27.20 | -2.65% | CNY 27.80 | CNY 28.39 | CNY 27.08 | 2.95M |
| 2026-09-16 | CNY 27.94 | +3.02% | CNY 27.16 | CNY 28.15 | CNY 26.80 | 3.05M |
| 2026-09-15 | CNY 27.12 | -1.70% | CNY 28.14 | CNY 28.15 | CNY 27.07 | 2.51M |
| 2026-09-14 | CNY 27.59 | +2.19% | CNY 26.96 | CNY 28.73 | CNY 26.96 | 4.51M |
| 2026-09-11 | CNY 27.00 | -0.30% | CNY 26.68 | CNY 27.43 | CNY 26.30 | 3.77M |
| 2026-09-10 | CNY 27.08 | -3.39% | CNY 27.97 | CNY 27.97 | CNY 26.32 | 5.65M |
| 2026-09-09 | CNY 28.03 | -6.07% | CNY 29.88 | CNY 29.92 | CNY 28.00 | 3.83M |
| 2026-09-08 | CNY 29.84 | +2.33% | CNY 29.20 | CNY 29.95 | CNY 29.10 | 2.90M |
| 2026-09-07 | CNY 29.16 | +0.55% | CNY 29.09 | CNY 29.30 | CNY 28.00 | 5.67M |
| 2026-09-04 | CNY 29.00 | -3.33% | CNY 30.15 | CNY 30.45 | CNY 28.90 | 4.18M |
| 2026-09-03 | CNY 30.00 | -1.12% | CNY 30.68 | CNY 30.68 | CNY 29.70 | 3.58M |
| 2026-09-02 | CNY 30.34 | -0.78% | CNY 30.08 | CNY 30.79 | CNY 30.03 | 4.28M |
| 2026-09-01 | CNY 30.58 | +1.43% | CNY 30.08 | CNY 30.74 | CNY 29.95 | 3.68M |
| 2026-08-31 | CNY 30.15 | +0.74% | CNY 29.42 | CNY 30.30 | CNY 29.00 | 4.72M |
| 2026-08-28 | CNY 29.93 | +2.05% | CNY 29.20 | CNY 30.47 | CNY 28.68 | 6.07M |
| 2026-08-27 | CNY 29.33 | +1.10% | CNY 28.95 | CNY 29.80 | CNY 28.14 | 6.04M |
| 2026-08-26 | CNY 29.01 | +2.18% | CNY 29.35 | CNY 29.35 | CNY 27.70 | 8.28M |
| 2026-08-25 | CNY 28.39 | +10.00% | CNY 25.81 | CNY 28.39 | CNY 25.28 | 6.44M |
| 2026-08-24 | CNY 25.81 | -2.60% | CNY 26.25 | CNY 26.56 | CNY 25.66 | 4.36M |
| 2026-08-21 | CNY 26.50 | +0.08% | CNY 26.80 | CNY 27.75 | CNY 26.00 | 5.20M |
| 2026-08-20 | CNY 26.48 | +2.32% | CNY 26.32 | CNY 27.80 | CNY 26.14 | 4.32M |
| 2026-08-19 | CNY 25.88 | -3.32% | CNY 26.30 | CNY 27.27 | CNY 25.80 | 5.58M |
| 2026-08-18 | CNY 26.77 | +0.11% | CNY 26.74 | CNY 27.01 | CNY 25.23 | 5.30M |
| 2026-08-17 | CNY 26.74 | +3.48% | CNY 25.99 | CNY 26.76 | CNY 25.62 | 4.87M |
| 2026-08-14 | CNY 25.84 | +2.13% | CNY 25.34 | CNY 26.50 | CNY 25.03 | 4.79M |
| 2026-08-13 | CNY 25.30 | -0.55% | CNY 25.50 | CNY 25.65 | CNY 24.95 | 2.95M |
| 2026-08-12 | CNY 25.44 | +1.88% | CNY 25.18 | CNY 25.45 | CNY 24.70 | 2.77M |
| 2026-08-11 | CNY 24.97 | +0.04% | CNY 24.96 | CNY 25.25 | CNY 24.20 | 2.57M |
| 2026-08-10 | CNY 24.96 | +0.52% | CNY 24.64 | CNY 25.26 | CNY 24.10 | 5.00M |
| 2026-08-07 | CNY 24.83 | +9.14% | CNY 23.03 | CNY 24.88 | CNY 23.03 | 7.36M |
| 2026-08-06 | CNY 22.75 | +0.80% | CNY 22.77 | CNY 23.00 | CNY 22.24 | 3.69M |
| 2026-08-05 | CNY 22.57 | +2.13% | CNY 22.10 | CNY 22.63 | CNY 21.86 | 4.36M |
| 2026-08-04 | CNY 22.10 | +3.80% | CNY 21.78 | CNY 22.27 | CNY 21.18 | 6.30M |
| 2026-08-03 | CNY 21.29 | +10.03% | CNY 19.48 | CNY 21.29 | CNY 19.36 | 3.45M |
| 2026-07-31 | CNY 19.35 | +0.16% | CNY 19.30 | CNY 19.78 | CNY 19.29 | 2.07M |
| 2026-07-30 | CNY 19.32 | +0.78% | CNY 19.10 | CNY 19.72 | CNY 19.05 | 2.29M |
| 2026-07-29 | CNY 19.17 | +2.51% | CNY 18.58 | CNY 19.29 | CNY 18.37 | 2.44M |
| 2026-07-28 | CNY 18.70 | -1.22% | CNY 18.32 | CNY 19.22 | CNY 18.32 | 2.56M |
| 2026-07-27 | CNY 18.93 | +7.01% | CNY 17.41 | CNY 18.93 | CNY 17.41 | 3.38M |
| 2026-07-24 | CNY 17.69 | -1.12% | CNY 17.82 | CNY 18.57 | CNY 17.66 | 2.66M |
| 2026-07-23 | CNY 17.89 | +2.46% | CNY 17.53 | CNY 17.94 | CNY 17.40 | 1.79M |
| 2026-07-22 | CNY 17.46 | -1.19% | CNY 17.66 | CNY 17.73 | CNY 17.23 | 2.31M |
| 2026-07-21 | CNY 17.67 | +1.20% | CNY 17.59 | CNY 17.80 | CNY 16.69 | 4.45M |
| 2026-07-20 | CNY 17.46 | -5.67% | CNY 18.50 | CNY 18.76 | CNY 17.00 | 3.90M |
| 2026-07-17 | CNY 18.51 | -3.84% | CNY 19.25 | CNY 19.38 | CNY 18.25 | 2.32M |
| 2026-07-16 | CNY 19.25 | -1.79% | CNY 19.57 | CNY 19.69 | CNY 19.12 | 1.94M |
| 2026-07-15 | CNY 19.60 | -3.31% | CNY 20.20 | CNY 20.25 | CNY 19.33 | 3.05M |
| 2026-07-14 | CNY 20.27 | +2.79% | CNY 19.73 | CNY 20.27 | CNY 19.35 | 1.93M |
| 2026-07-13 | CNY 19.72 | -2.62% | CNY 20.39 | CNY 20.39 | CNY 19.54 | 2.71M |
| 2026-07-10 | CNY 20.25 | +0.50% | CNY 20.13 | CNY 20.49 | CNY 19.68 | 2.67M |
| 2026-07-09 | CNY 20.15 | -3.03% | CNY 20.74 | CNY 20.88 | CNY 19.85 | 3.34M |
| 2026-07-08 | CNY 20.78 | -4.28% | CNY 21.72 | CNY 22.10 | CNY 20.70 | 3.00M |
| 2026-07-07 | CNY 21.71 | -9.16% | CNY 23.70 | CNY 23.86 | CNY 21.60 | 5.12M |
| 2026-07-06 | CNY 23.90 | +4.82% | CNY 22.89 | CNY 24.33 | CNY 22.70 | 3.70M |
| 2026-07-03 | CNY 22.80 | -1.21% | CNY 22.86 | CNY 23.11 | CNY 22.61 | 2.22M |
| 2026-07-02 | CNY 23.08 | +2.12% | CNY 22.81 | CNY 23.67 | CNY 22.40 | 2.83M |
| 2026-07-01 | CNY 22.60 | +0.76% | CNY 22.54 | CNY 22.84 | CNY 21.92 | 2.19M |
| 2026-06-30 | CNY 22.43 | -0.04% | CNY 22.55 | CNY 22.58 | CNY 22.04 | 1.66M |
| 2026-06-29 | CNY 22.44 | -1.92% | CNY 22.83 | CNY 23.07 | CNY 21.92 | 2.30M |
| 2026-06-26 | CNY 22.88 | -3.62% | CNY 23.52 | CNY 23.90 | CNY 22.69 | 2.13M |
| 2026-06-25 | CNY 23.74 | -1.45% | CNY 24.45 | CNY 24.45 | CNY 23.47 | 2.32M |
| 2026-06-24 | CNY 24.09 | +1.73% | CNY 23.53 | CNY 24.49 | CNY 23.53 | 2.38M |
| 2026-06-23 | CNY 23.68 | -0.08% | CNY 23.70 | CNY 24.31 | CNY 23.58 | 2.13M |
| 2026-06-22 | CNY 23.70 | -1.21% | CNY 23.99 | CNY 24.01 | CNY 22.84 | 2.87M |
| 2026-06-18 | CNY 23.99 | +0.29% | CNY 23.92 | CNY 24.10 | CNY 23.42 | 2.20M |
| 2026-06-17 | CNY 23.92 | -1.56% | CNY 24.10 | CNY 24.54 | CNY 23.70 | 2.10M |
| 2026-06-16 | CNY 24.30 | -0.65% | CNY 24.28 | CNY 24.73 | CNY 24.07 | 2.15M |
| 2026-06-15 | CNY 24.46 | +2.86% | CNY 23.97 | CNY 24.49 | CNY 23.78 | 2.72M |
| 2026-06-12 | CNY 23.78 | +1.41% | CNY 23.50 | CNY 23.78 | CNY 23.22 | 3.34M |
| 2026-06-11 | CNY 23.45 | -3.89% | CNY 24.42 | CNY 24.55 | CNY 23.03 | 3.69M |
| 2026-06-10 | CNY 24.40 | +4.05% | CNY 23.46 | CNY 24.57 | CNY 23.46 | 3.79M |
| 2026-06-09 | CNY 23.45 | +0.60% | CNY 23.52 | CNY 24.11 | CNY 23.19 | 2.68M |
| 2026-06-08 | CNY 23.31 | -4.55% | CNY 23.73 | CNY 24.69 | CNY 22.89 | 3.01M |
| 2026-06-05 | CNY 24.42 | -0.45% | CNY 24.53 | CNY 24.80 | CNY 23.70 | 2.34M |
| 2026-06-04 | CNY 24.53 | -1.33% | CNY 24.87 | CNY 25.00 | CNY 24.02 | 2.86M |
| 2026-06-03 | CNY 24.86 | -2.62% | CNY 25.53 | CNY 25.83 | CNY 24.63 | 4.12M |
| 2026-06-02 | CNY 25.53 | -4.42% | CNY 26.70 | CNY 26.70 | CNY 25.33 | 3.91M |
| 2026-06-01 | CNY 26.71 | -0.34% | CNY 26.69 | CNY 27.15 | CNY 26.57 | 2.00M |
| 2026-05-29 | CNY 26.80 | -6.49% | CNY 28.66 | CNY 28.78 | CNY 26.51 | 4.41M |
| 2026-05-28 | CNY 28.66 | +0.74% | CNY 28.74 | CNY 29.09 | CNY 28.08 | 2.18M |
| 2026-05-27 | CNY 28.45 | -3.95% | CNY 29.62 | CNY 30.10 | CNY 28.00 | 3.67M |
| 2026-05-26 | CNY 29.62 | +2.70% | CNY 28.65 | CNY 29.96 | CNY 27.48 | 4.69M |