Shanghai - Delayed Quote CNY

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

46.63

+0.18

+(0.39%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	46.33	47.04	46.10	46.63	46.63	4,115,549
May 30, 2025	46.84	47.03	46.22	46.45	46.45	3,769,010
May 29, 2025	45.66	46.94	45.55	46.72	46.72	4,259,403
May 28, 2025	46.22	46.44	45.60	45.76	45.76	3,772,327
May 27, 2025	47.12	47.26	45.98	46.21	46.21	5,327,591
May 26, 2025	46.86	47.55	46.70	47.52	47.52	4,568,348
May 23, 2025	47.34	47.82	46.85	46.90	46.90	6,277,900
May 22, 2025	47.21	48.50	46.65	46.80	46.80	7,358,214
May 21, 2025	48.31	48.64	47.17	47.46	47.46	5,378,229
May 20, 2025	48.13	48.48	47.35	48.30	48.30	4,892,241
May 19, 2025	48.10	48.35	47.34	48.19	48.19	4,717,700
May 16, 2025	0.17 Dividend
May 16, 2025	49.53	50.00	47.30	48.28	48.28	10,872,706
May 15, 2025	51.81	52.00	50.01	50.22	50.05	7,629,046
May 14, 2025	52.68	53.04	51.48	51.80	51.62	8,963,910
May 13, 2025	56.05	56.05	52.45	52.53	52.35	16,431,882
May 12, 2025	51.46	56.21	51.12	56.21	56.02	19,588,621
May 9, 2025	53.27	53.45	50.90	51.10	50.93	7,419,495
May 8, 2025	53.99	53.99	52.00	53.14	52.96	10,959,648
May 7, 2025	52.19	54.95	52.19	53.93	53.75	14,418,529
May 6, 2025	52.21	53.00	50.01	51.84	51.66	11,042,674
Apr 30, 2025	52.02	53.56	51.97	52.11	51.93	4,894,998
Apr 29, 2025	52.90	53.08	51.61	52.37	52.19	6,106,240
Apr 28, 2025	52.94	54.25	52.52	53.25	53.07	5,616,164
Apr 25, 2025	52.44	54.10	52.35	52.94	52.76	5,468,900
Apr 24, 2025	50.55	53.55	50.55	52.77	52.59	7,643,304
Apr 23, 2025	53.49	53.87	52.33	53.01	52.83	5,269,764
Apr 22, 2025	53.51	54.73	52.87	53.49	53.31	6,008,300
Apr 21, 2025	52.92	54.30	52.52	53.90	53.72	6,983,558
Apr 18, 2025	55.00	55.68	52.48	52.89	52.71	12,842,188
Apr 17, 2025	56.35	58.20	55.20	55.29	55.10	9,950,220
Apr 16, 2025	57.74	58.30	55.90	57.07	56.88	9,904,152
Apr 15, 2025	60.86	61.27	56.78	58.15	57.95	17,305,007
Apr 14, 2025	62.00	62.55	60.30	60.86	60.65	12,606,119
Apr 11, 2025	59.59	65.13	59.51	60.91	60.70	21,552,440
Apr 10, 2025	58.47	61.96	57.51	60.88	60.67	21,105,310
Apr 9, 2025	51.48	56.98	50.30	56.98	56.79	10,611,352
Apr 8, 2025	51.56	54.47	50.30	51.80	51.62	10,169,050
Apr 7, 2025	53.00	55.80	50.23	51.72	51.54	12,991,407
Apr 3, 2025	55.11	58.50	55.11	55.81	55.62	9,288,633
Apr 2, 2025	54.86	57.50	54.60	55.81	55.62	10,700,303
Apr 1, 2025	53.00	55.90	53.00	54.79	54.60	14,978,784
Mar 31, 2025	53.24	53.30	50.70	51.85	51.67	7,361,903
Mar 28, 2025	52.70	54.34	52.70	53.13	52.95	7,079,080
Mar 27, 2025	55.50	55.74	52.33	52.70	52.52	11,523,438
Mar 26, 2025	55.07	56.75	54.10	55.61	55.42	13,490,178
Mar 25, 2025	51.00	56.13	50.00	56.13	55.94	12,008,412
Mar 24, 2025	53.49	53.74	49.82	51.03	50.86	13,239,290
Mar 21, 2025	53.60	54.80	52.37	53.97	53.79	9,879,854
Mar 20, 2025	52.60	55.46	52.16	53.99	53.81	12,905,204
Mar 19, 2025	52.54	53.16	51.09	52.66	52.48	11,714,638
Mar 18, 2025	54.82	55.39	51.59	53.08	52.90	18,561,713
Mar 17, 2025	53.47	58.45	52.97	53.95	53.77	18,218,659
Mar 14, 2025	54.98	55.39	52.25	53.74	53.56	13,149,713
Mar 13, 2025	54.87	58.90	51.50	55.60	55.41	24,444,434
Mar 12, 2025	50.65	54.22	50.00	54.22	54.04	22,311,700
Mar 11, 2025	44.37	49.29	44.00	49.29	49.12	19,610,933
Mar 10, 2025	43.66	46.80	43.42	44.81	44.66	9,714,282
Mar 7, 2025	42.07	44.16	42.07	43.41	43.26	7,867,002
Mar 6, 2025	42.03	43.19	41.60	42.30	42.16	7,831,955
Mar 5, 2025	42.38	43.50	42.08	42.23	42.09	4,785,463
Mar 4, 2025	40.10	43.25	39.94	42.65	42.51	9,738,614
Mar 3, 2025	39.50	41.00	39.50	40.20	40.06	5,506,093
Feb 28, 2025	41.00	41.37	39.38	39.52	39.39	5,685,920
Feb 27, 2025	40.49	41.20	40.03	41.10	40.96	8,067,776
Feb 26, 2025	37.59	41.15	37.50	40.82	40.68	12,385,940
Feb 25, 2025	37.20	37.97	36.81	37.60	37.47	3,039,417
Feb 24, 2025	37.40	38.04	37.38	37.65	37.52	3,304,480
Feb 21, 2025	37.52	38.15	37.01	38.10	37.97	4,843,680
Feb 20, 2025	36.03	38.50	35.87	37.75	37.62	9,381,988
Feb 19, 2025	34.41	35.80	34.37	35.73	35.61	3,234,480
Feb 18, 2025	35.90	36.26	34.19	34.42	34.30	4,211,623
Feb 17, 2025	36.21	36.47	35.79	35.99	35.87	2,162,752
Feb 14, 2025	36.01	36.30	35.70	36.17	36.05	1,988,114
Feb 13, 2025	36.90	36.95	36.02	36.07	35.95	2,746,986
Feb 12, 2025	36.42	37.03	36.38	37.03	36.90	2,329,151
Feb 11, 2025	37.20	37.20	36.45	36.61	36.49	2,284,900
Feb 10, 2025	36.64	37.70	36.20	37.20	37.07	3,375,100
Feb 7, 2025	36.61	37.07	36.05	36.58	36.46	2,844,000
Feb 6, 2025	35.07	36.56	34.90	36.50	36.38	3,196,584
Feb 5, 2025	35.16	35.60	34.97	35.19	35.07	1,993,376
Jan 27, 2025	36.01	36.22	34.98	34.98	34.86	1,610,720
Jan 24, 2025	35.41	35.91	35.18	35.91	35.79	1,834,300
Jan 23, 2025	35.93	36.44	35.40	35.46	35.34	2,188,940
Jan 22, 2025	36.20	36.43	35.46	35.72	35.60	1,832,860
Jan 21, 2025	36.86	37.10	35.93	36.52	36.40	2,707,420
Jan 20, 2025	35.00	37.13	34.93	36.77	36.65	5,431,348
Jan 17, 2025	34.27	35.76	34.18	35.51	35.39	3,656,488
Jan 16, 2025	34.76	35.58	34.15	34.45	34.33	2,645,599
Jan 15, 2025	34.40	34.69	33.85	34.61	34.49	3,254,834
Jan 14, 2025	33.78	34.50	33.02	34.41	34.29	3,194,612
Jan 13, 2025	32.65	33.39	32.15	33.12	33.01	2,126,300
Jan 10, 2025	33.57	34.39	32.79	32.79	32.68	2,654,390
Jan 9, 2025	33.34	34.07	33.05	33.70	33.59	2,907,213
Jan 8, 2025	33.84	33.97	32.44	33.56	33.45	3,482,260
Jan 7, 2025	33.50	33.95	33.35	33.93	33.82	2,878,234
Jan 6, 2025	34.00	34.42	33.19	33.50	33.39	3,108,260
Jan 3, 2025	34.70	35.08	33.95	33.98	33.86	3,394,800
Jan 2, 2025	36.08	36.10	34.15	34.63	34.51	4,677,180
Dec 31, 2024	38.55	38.70	36.06	36.23	36.11	5,408,960
Dec 30, 2024	39.45	39.65	38.56	38.63	38.50	2,998,138
Dec 27, 2024	39.60	40.49	39.39	39.61	39.48	3,290,200
Dec 26, 2024	38.60	39.39	38.51	39.08	38.95	2,168,948
Dec 25, 2024	39.58	39.82	38.29	38.51	38.38	2,788,700
Dec 24, 2024	39.44	39.92	39.12	39.76	39.63	1,971,654
Dec 23, 2024	40.30	41.08	39.28	39.36	39.23	2,995,643
Dec 20, 2024	40.19	40.80	39.80	40.29	40.15	2,603,600
Dec 19, 2024	39.55	40.20	39.28	40.18	40.04	2,216,400
Dec 18, 2024	39.93	40.54	39.62	39.88	39.75	2,077,440
Dec 17, 2024	40.16	40.80	39.80	39.91	39.77	2,548,115
Dec 16, 2024	40.98	41.20	40.20	40.38	40.24	3,056,084
Dec 13, 2024	42.88	43.14	41.11	41.11	40.97	4,762,584
Dec 12, 2024	42.64	43.80	42.41	43.22	43.07	4,957,612
Dec 11, 2024	41.72	42.72	41.42	42.64	42.50	3,943,720
Dec 10, 2024	42.06	42.57	41.41	41.87	41.73	4,882,840
Dec 9, 2024	41.75	41.75	40.68	41.02	40.88	2,560,400
Dec 6, 2024	41.15	41.95	40.54	41.67	41.53	3,095,066
Dec 5, 2024	40.94	41.58	40.73	41.27	41.13	2,460,643
Dec 4, 2024	41.70	42.08	40.85	41.04	40.90	2,860,733
Dec 3, 2024	42.62	42.63	41.50	41.89	41.75	3,562,640
Dec 2, 2024	42.19	42.77	42.00	42.60	42.46	3,389,212
Nov 29, 2024	42.01	43.01	41.54	42.47	42.33	4,398,213
Nov 28, 2024	41.52	43.41	41.52	42.26	42.12	6,744,188
Nov 27, 2024	40.00	41.36	39.15	41.34	41.20	4,258,460
Nov 26, 2024	40.00	40.88	39.86	40.00	39.86	2,719,147
Nov 25, 2024	39.69	40.01	39.03	40.01	39.87	2,987,712
Nov 22, 2024	41.27	41.53	39.41	39.45	39.32	4,154,605
Nov 21, 2024	41.71	41.98	41.01	41.42	41.28	3,200,100
Nov 20, 2024	41.50	42.20	41.01	41.71	41.57	4,411,351
Nov 19, 2024	40.55	41.88	40.45	41.72	41.58	4,698,999
Nov 18, 2024	42.00	42.50	40.23	40.57	40.43	4,607,193
Nov 15, 2024	43.09	43.43	42.01	42.02	41.88	3,864,100
Nov 14, 2024	44.90	44.96	42.60	42.76	42.62	4,849,242
Nov 13, 2024	44.34	44.95	43.09	44.85	44.70	5,206,113
Nov 12, 2024	46.45	46.45	43.89	44.60	44.45	8,375,860
Nov 11, 2024	45.09	46.70	44.53	46.36	46.20	9,669,117
Nov 8, 2024	43.40	45.72	43.00	45.09	44.94	13,041,246
Nov 7, 2024	43.00	43.35	42.13	42.86	42.71	5,975,159
Nov 6, 2024	43.92	43.97	42.52	43.05	42.90	7,376,717
Nov 5, 2024	40.44	44.17	40.26	43.43	43.28	10,562,649
Nov 4, 2024	39.50	40.80	39.31	40.21	40.07	4,467,720
Nov 1, 2024	42.00	42.25	39.27	39.31	39.18	7,694,553
Oct 31, 2024	41.26	42.12	40.74	41.94	41.80	7,299,260
Oct 30, 2024	42.35	42.80	41.58	42.12	41.98	5,666,004
Oct 29, 2024	43.42	43.95	42.31	42.42	42.28	6,153,700
Oct 28, 2024	43.82	44.10	42.75	43.19	43.04	5,768,600
Oct 25, 2024	43.28	44.20	43.16	43.43	43.28	6,555,852
Oct 24, 2024	45.23	45.45	42.91	43.14	42.99	10,311,720
Oct 23, 2024	45.01	47.98	45.01	45.48	45.33	15,531,597
Oct 22, 2024	44.60	46.64	44.09	45.76	45.61	18,253,440
Oct 21, 2024	41.12	44.63	41.12	44.63	44.48	11,248,844
Oct 18, 2024	39.23	41.79	38.88	40.57	40.43	11,427,901
Oct 17, 2024	37.53	40.58	37.53	39.69	39.56	12,425,735
Oct 16, 2024	37.59	38.09	36.90	37.32	37.19	4,126,594
Oct 15, 2024	38.00	39.66	37.37	38.00	37.87	7,195,100
Oct 14, 2024	36.94	38.56	36.55	38.25	38.12	7,058,218
Oct 11, 2024	38.10	38.39	35.87	36.44	36.32	7,393,820
Oct 10, 2024	39.31	40.30	38.56	38.64	38.51	8,321,440
Oct 9, 2024	41.60	43.00	38.55	39.17	39.04	13,087,866
Oct 8, 2024	41.69	41.69	39.36	41.69	41.55	13,241,978
Sep 30, 2024	36.03	37.90	35.60	37.90	37.77	11,228,907
Sep 27, 2024	33.26	34.49	32.85	34.45	34.33	5,475,739
Sep 26, 2024	31.35	32.53	31.09	32.51	32.40	5,242,657
Sep 25, 2024	31.38	32.34	31.12	31.22	31.11	5,367,200
Sep 24, 2024	29.88	30.99	29.66	30.99	30.89	4,268,300
Sep 23, 2024	29.36	29.80	29.20	29.64	29.54	1,828,642
Sep 20, 2024	29.69	29.93	29.12	29.41	29.31	2,043,802
Sep 19, 2024	29.21	29.97	29.01	29.64	29.54	2,469,300
Sep 18, 2024	29.10	29.77	28.50	29.03	28.93	2,649,900
Sep 13, 2024	30.11	30.22	29.48	29.48	29.38	2,323,400
Sep 12, 2024	30.79	31.15	30.15	30.15	30.05	2,261,300
Sep 11, 2024	30.61	30.85	30.25	30.82	30.72	1,982,202
Sep 10, 2024	30.62	30.64	29.81	30.60	30.50	2,521,900
Sep 9, 2024	30.72	31.05	30.38	30.47	30.37	2,106,303
Sep 6, 2024	31.90	31.96	30.92	30.92	30.82	2,574,800
Sep 5, 2024	31.50	31.93	31.45	31.81	31.70	2,126,600
Sep 4, 2024	31.80	32.14	31.38	31.46	31.35	3,192,743
Sep 3, 2024	32.02	32.48	31.83	32.24	32.13	2,948,841
Sep 2, 2024	32.88	33.15	32.10	32.10	31.99	3,262,800
Aug 30, 2024	32.26	33.33	32.10	32.89	32.78	4,364,200
Aug 29, 2024	31.20	32.63	30.99	32.23	32.12	4,863,445
Aug 28, 2024	30.98	31.40	30.88	31.24	31.13	3,118,900
Aug 27, 2024	32.10	32.20	31.12	31.21	31.10	3,970,800
Aug 26, 2024	33.33	33.35	32.08	32.28	32.17	5,128,876
Aug 23, 2024	33.82	34.60	33.55	33.89	33.78	3,845,240
Aug 22, 2024	36.01	36.17	33.73	33.87	33.76	7,546,600
Aug 21, 2024	35.62	36.77	35.58	36.13	36.01	4,074,625
Aug 20, 2024	36.02	36.53	35.56	35.79	35.67	3,166,633
Aug 19, 2024	36.55	36.82	35.80	35.98	35.86	3,959,900
Aug 16, 2024	37.24	37.71	36.51	36.59	36.47	5,121,428
Aug 15, 2024	36.26	37.72	36.02	37.18	37.05	4,990,840
Aug 14, 2024	37.02	37.29	36.37	36.37	36.25	3,169,329
Aug 13, 2024	36.78	37.34	36.64	37.28	37.15	3,658,500
Aug 12, 2024	36.80	37.18	35.94	36.81	36.69	4,510,200
Aug 9, 2024	38.22	38.46	37.11	37.12	36.99	6,325,699
Aug 8, 2024	39.35	39.35	37.31	37.84	37.71	8,626,374
Aug 7, 2024	38.44	39.85	38.35	39.85	39.72	9,149,525
Aug 6, 2024	38.50	39.43	37.94	38.79	38.66	9,114,774
Aug 5, 2024	38.47	39.99	37.73	37.87	37.74	10,146,147
Aug 2, 2024	39.39	40.10	38.50	38.58	38.45	11,790,901
Aug 1, 2024	40.65	42.44	39.80	39.82	39.69	13,614,826
Jul 31, 2024	39.02	41.00	38.50	40.71	40.57	13,963,730
Jul 30, 2024	38.88	40.00	38.40	39.06	38.93	11,927,230
Jul 29, 2024	37.42	40.36	36.83	39.19	39.06	16,858,147
Jul 26, 2024	35.22	37.25	34.95	37.17	37.04	10,800,635
Jul 25, 2024	34.95	35.61	34.49	35.21	35.09	4,352,300
Jul 24, 2024	34.90	35.95	34.81	34.95	34.83	5,233,325
Jul 23, 2024	36.28	36.37	35.04	35.04	34.92	4,838,860
Jul 22, 2024	36.26	36.93	35.90	36.27	36.15	6,073,504
Jul 19, 2024	36.50	37.27	36.31	36.64	36.52	7,560,000
Jul 18, 2024	34.86	36.87	34.61	36.79	36.67	9,729,523
Jul 17, 2024	35.65	36.17	35.28	35.30	35.18	5,876,540
Jul 16, 2024	33.70	35.94	33.50	35.86	35.74	8,147,067
Jul 15, 2024	34.40	35.30	33.80	33.91	33.80	4,518,400
Jul 12, 2024	34.13	34.98	33.70	34.58	34.46	5,340,942
Jul 11, 2024	33.75	34.32	33.30	34.11	33.99	5,423,512
Jul 10, 2024	33.01	33.49	32.60	33.20	33.09	4,292,500
Jul 9, 2024	31.89	33.33	31.40	33.12	33.01	4,721,095
Jul 8, 2024	33.36	33.56	31.74	32.03	31.92	4,745,700
Jul 5, 2024	33.38	33.38	33.38	33.38	33.27	-
Jul 4, 2024	33.90	34.52	33.15	33.38	33.27	4,956,284
Jul 3, 2024	33.73	34.10	33.20	33.78	33.67	4,849,400
Jul 2, 2024	33.24	34.87	33.18	34.09	33.97	8,423,219
Jul 1, 2024	34.10	34.20	32.90	33.33	33.22	9,887,314
Jun 28, 2024	31.02	34.10	30.98	34.10	33.98	9,209,703
Jun 27, 2024	31.95	32.16	30.97	31.00	30.90	3,712,602
Jun 26, 2024	31.27	32.44	30.80	32.24	32.13	4,498,240
Jun 25, 2024	32.40	32.60	31.09	31.31	31.20	4,088,825
Jun 24, 2024	33.77	33.78	31.95	32.21	32.10	5,854,138
Jun 21, 2024	34.70	35.00	33.79	33.80	33.69	5,414,539
Jun 20, 2024	35.89	36.54	34.93	34.94	34.82	5,170,729
Jun 19, 2024	36.80	36.95	35.90	35.96	35.84	5,517,429
Jun 18, 2024	36.80	37.43	36.63	36.92	36.80	6,011,628
Jun 17, 2024	37.61	37.87	36.75	36.98	36.85	8,100,706
Jun 14, 2024	37.87	38.13	37.10	37.90	37.77	9,591,810
Jun 13, 2024	37.03	38.20	36.71	38.18	38.05	10,937,933
Jun 12, 2024	36.80	37.78	36.51	37.04	36.91	8,516,621
Jun 11, 2024	34.43	37.16	33.80	36.99	36.86	8,987,951
Jun 7, 2024	35.29	35.35	34.03	34.83	34.71	6,840,939
Jun 6, 2024	36.40	36.66	34.83	34.95	34.83	8,611,966
Jun 5, 2024	35.80	37.79	35.76	36.43	36.31	12,057,640
Jun 4, 2024	34.85	36.14	34.40	35.97	35.85	8,363,242
Jun 3, 2024	36.39	36.59	34.76	35.16	35.04	7,238,913

301377.SZ Guangdong Dtech Technology Co., Ltd.

26.32

-0.04%

300403.SZ Hanyu Group Joint-Stock Co., Ltd.

14.60

-0.21%

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.

32.08

+0.53%

603920.SS Olympic Circuit Technology Co., Ltd

26.17

-0.19%

688582.SS Anhui XDLK Microsystem Corporation Limited

69.78

+3.96%

603678.SS Fujian Torch Electron Technology Co., Ltd.

35.70

-1.22%

300115.SZ EWPT

20.14

-0.05%

600601.SS Founder Technology Group Co.,Ltd.

4.2200

+0.24%

002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.

28.45

+1.03%

688183.SS Shengyi Electronics Co., Ltd.

29.63

-0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers