Yuanli Chemical Group
元利科技 SH603217 Forward-adjusted MAIN
27.07
+0.61
(+2.31%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.70
High
27.60
Low
26.70
Prev close
26.46
Amplitude
3.40%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.47
MA10
27.63
MA20
28.07
MA60
24.65
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.70 | 27.60 | 26.70 | 27.07 | 3M |
| 2 | 2026-09-29 | 26.82 | 27.00 | 26.40 | 26.46 | 2M |
| 3 | 2026-09-28 | 28.41 | 28.41 | 26.80 | 26.93 | 3M |
| 4 | 2026-09-24 | 28.62 | 28.96 | 28.08 | 28.11 | 2M |
| 5 | 2026-09-23 | 28.30 | 29.00 | 28.29 | 28.80 | 2M |
| 6 | 2026-09-22 | 27.98 | 28.95 | 27.98 | 28.44 | 2M |
| 7 | 2026-09-21 | 27.20 | 28.49 | 27.12 | 28.15 | 3M |
| 8 | 2026-09-18 | 27.55 | 27.55 | 27.06 | 27.21 | 3M |
| 9 | 2026-09-17 | 27.80 | 28.39 | 27.08 | 27.20 | 3M |
| 10 | 2026-09-16 | 27.16 | 28.15 | 26.80 | 27.94 | 3M |
| 11 | 2026-09-15 | 28.14 | 28.15 | 27.07 | 27.12 | 3M |
| 12 | 2026-09-14 | 26.96 | 28.73 | 26.96 | 27.59 | 5M |
52W
Data range
16.69
63.9%
32.94
High/low over the last 250 trading days, and where the price sits.
← Stocks