Zhongyeda Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.09	11.26	11.05	11.16	11.16	0.45%	19,019,670
Mar 5, 2026	10.92	11.28	10.92	11.11	11.11	3.54%	27,535,250
Mar 4, 2026	10.45	10.91	10.43	10.73	10.73	1.13%	18,908,110
Mar 3, 2026	10.88	11.00	10.56	10.61	10.61	-2.75%	21,585,710
Mar 2, 2026	11.11	11.26	10.79	10.91	10.91	-4.30%	26,719,660
Feb 27, 2026	11.43	11.54	11.31	11.40	11.40	-1.98%	21,472,600
Feb 26, 2026	11.25	11.63	11.21	11.63	11.63	2.20%	29,181,890
Feb 25, 2026	11.31	11.41	11.10	11.38	11.38	0.26%	33,690,970
Feb 24, 2026	10.87	11.47	10.78	11.35	11.35	6.07%	39,678,220
Feb 13, 2026	10.88	10.95	10.67	10.70	10.70	-2.90%	21,879,350
Feb 12, 2026	10.62	11.33	10.59	11.02	11.02	3.57%	37,808,710
Feb 11, 2026	10.68	10.75	10.59	10.64	10.64	-0.56%	15,976,341
Feb 10, 2026	10.90	10.90	10.66	10.70	10.70	-3.43%	27,845,790
Feb 9, 2026	11.03	11.13	10.83	11.08	11.08	-0.54%	46,273,350
Feb 6, 2026	10.53	11.26	10.53	11.14	11.14	5.79%	56,681,445
Feb 5, 2026	10.87	10.87	10.52	10.53	10.53	-4.01%	44,259,930
Feb 4, 2026	9.97	10.97	9.93	10.97	10.97	10.03%	24,629,748
Feb 3, 2026	9.93	9.99	9.83	9.97	9.97	0.40%	10,272,400
Feb 2, 2026	9.79	10.13	9.79	9.93	9.93	1.64%	15,085,050
Jan 30, 2026	9.72	9.80	9.54	9.77	9.77	0.41%	9,183,012
Jan 29, 2026	9.95	9.95	9.65	9.73	9.73	-1.62%	9,822,102
Jan 28, 2026	10.03	10.12	9.86	9.89	9.89	-1.59%	10,039,500
Jan 27, 2026	10.09	10.16	9.80	10.05	10.05	-0.89%	10,866,750
Jan 26, 2026	10.26	10.27	10.04	10.14	10.14	-0.98%	11,661,600
Jan 23, 2026	10.26	10.30	10.16	10.24	10.24	-0.19%	13,043,020
Jan 22, 2026	10.04	10.33	10.04	10.26	10.26	2.19%	14,876,770
Jan 21, 2026	10.15	10.20	9.97	10.04	10.04	-3.00%	18,623,220
Jan 20, 2026	10.02	10.38	9.93	10.35	10.35	2.88%	22,318,640
Jan 19, 2026	9.68	10.10	9.68	10.06	10.06	3.07%	19,861,250
Jan 16, 2026	9.75	9.97	9.68	9.76	9.76	1.99%	16,649,221
Jan 15, 2026	9.49	9.60	9.46	9.57	9.57	0.84%	7,931,503
Jan 14, 2026	9.54	9.64	9.36	9.49	9.49	-0.63%	12,005,640
Jan 13, 2026	9.56	9.66	9.44	9.55	9.55	-0.31%	12,221,210
Jan 12, 2026	9.51	9.63	9.47	9.58	9.58	0.10%	10,973,509
Jan 9, 2026	9.57	9.65	9.52	9.57	9.57	-	9,047,454
Jan 8, 2026	9.58	9.65	9.51	9.57	9.57	-0.10%	7,910,709
Jan 7, 2026	9.52	9.59	9.44	9.58	9.58	0.74%	9,335,489
Jan 6, 2026	9.45	9.54	9.43	9.51	9.51	0.85%	6,712,037
Jan 5, 2026	9.41	9.49	9.34	9.43	9.43	0.32%	8,926,479
Dec 31, 2025	9.33	9.44	9.28	9.40	9.40	0.32%	6,018,968
Dec 30, 2025	9.31	9.41	9.31	9.37	9.37	-0.21%	5,068,500
Dec 29, 2025	9.29	9.48	9.23	9.39	9.39	0.75%	7,358,194
Dec 26, 2025	9.30	9.39	9.26	9.32	9.32	0.32%	8,316,600
Dec 25, 2025	9.16	9.32	9.13	9.29	9.29	1.75%	6,137,494
Dec 24, 2025	9.02	9.17	8.96	9.13	9.13	1.44%	4,878,200
Dec 23, 2025	9.08	9.11	8.96	9.00	9.00	-0.99%	6,443,697
Dec 22, 2025	9.14	9.18	9.07	9.09	9.09	-0.33%	4,454,505
Dec 19, 2025	8.96	9.17	8.92	9.12	9.12	2.24%	6,048,700
Dec 18, 2025	8.82	8.97	8.75	8.92	8.92	1.13%	5,046,600
Dec 17, 2025	8.86	8.90	8.65	8.82	8.82	-0.23%	8,121,194