Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 8.98
-0.52 (-5.47%)
Oct 17, 2025, 3:04 PM CST
Zhongyeda Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.44 | 9.45 | 8.96 | 8.98 | 8.98 | -5.47% | 11,986,400 |
| Oct 16, 2025 | 9.61 | 9.66 | 9.47 | 9.50 | 9.50 | 0.32% | 9,830,896 |
| Oct 15, 2025 | 9.12 | 9.49 | 9.11 | 9.47 | 9.47 | 3.50% | 10,983,706 |
| Oct 14, 2025 | 9.21 | 9.38 | 9.11 | 9.15 | 9.15 | -0.22% | 8,505,005 |
| Oct 13, 2025 | 9.01 | 9.20 | 8.83 | 9.17 | 9.17 | -1.82% | 9,047,738 |
| Oct 10, 2025 | 9.23 | 9.39 | 9.12 | 9.34 | 9.34 | 0.76% | 10,767,890 |
| Oct 9, 2025 | 9.14 | 9.68 | 9.13 | 9.27 | 9.27 | 1.76% | 14,240,732 |
| Sep 30, 2025 | 9.20 | 9.25 | 9.10 | 9.11 | 9.11 | -1.19% | 4,986,752 |
| Sep 29, 2025 | 9.09 | 9.29 | 9.00 | 9.22 | 9.22 | 0.88% | 5,306,000 |
| Sep 26, 2025 | 9.12 | 9.26 | 9.04 | 9.14 | 9.14 | 0.11% | 5,399,501 |
| Sep 25, 2025 | 9.23 | 9.38 | 9.11 | 9.13 | 9.13 | -1.72% | 5,315,001 |
| Sep 24, 2025 | 9.06 | 9.31 | 9.00 | 9.29 | 9.29 | 1.53% | 5,637,527 |
| Sep 23, 2025 | 9.30 | 9.32 | 8.88 | 9.15 | 9.15 | -1.61% | 10,695,313 |
| Sep 22, 2025 | 9.42 | 9.45 | 9.22 | 9.30 | 9.30 | -0.85% | 5,274,900 |
| Sep 19, 2025 | 9.47 | 9.55 | 9.32 | 9.38 | 9.38 | -0.95% | 8,171,006 |
| Sep 18, 2025 | 9.71 | 9.72 | 9.39 | 9.47 | 9.47 | -2.57% | 9,508,600 |
| Sep 17, 2025 | 9.68 | 9.77 | 9.61 | 9.72 | 9.72 | 0.41% | 5,794,950 |
| Sep 16, 2025 | 9.58 | 9.70 | 9.48 | 9.68 | 9.68 | 1.04% | 6,675,596 |
| Sep 15, 2025 | 9.64 | 9.69 | 9.56 | 9.58 | 9.58 | -0.73% | 5,367,284 |
| Sep 12, 2025 | 9.74 | 9.75 | 9.64 | 9.65 | 9.65 | -0.72% | 5,543,700 |
| Sep 11, 2025 | 9.64 | 9.73 | 9.49 | 9.72 | 9.72 | 0.83% | 8,076,900 |
| Sep 10, 2025 | 9.61 | 9.74 | 9.58 | 9.64 | 9.64 | -0.10% | 6,886,602 |
| Sep 9, 2025 | 9.65 | 9.77 | 9.58 | 9.65 | 9.65 | -0.52% | 9,097,100 |
| Sep 8, 2025 | 9.65 | 9.71 | 9.57 | 9.70 | 9.70 | 0.62% | 7,764,700 |
| Sep 5, 2025 | 9.31 | 9.65 | 9.25 | 9.64 | 9.64 | 3.66% | 9,910,900 |
| Sep 4, 2025 | 9.30 | 9.52 | 9.16 | 9.30 | 9.30 | 0.43% | 11,664,832 |
| Sep 3, 2025 | 9.83 | 9.86 | 9.23 | 9.26 | 9.26 | -5.51% | 16,289,500 |
| Sep 2, 2025 | 9.59 | 9.98 | 9.39 | 9.80 | 9.80 | 1.66% | 22,042,120 |
| Sep 1, 2025 | 9.65 | 9.75 | 9.61 | 9.64 | 9.64 | 0.52% | 11,379,420 |
| Aug 29, 2025 | 9.52 | 9.62 | 9.46 | 9.59 | 9.59 | 1.16% | 9,006,156 |
| Aug 28, 2025 | 9.49 | 9.57 | 9.20 | 9.48 | 9.48 | 0.74% | 9,598,094 |
| Aug 27, 2025 | 9.79 | 9.82 | 9.40 | 9.41 | 9.41 | -3.88% | 8,386,100 |
| Aug 26, 2025 | 9.74 | 9.84 | 9.64 | 9.79 | 9.79 | 0.82% | 7,373,482 |
| Aug 25, 2025 | 9.73 | 9.77 | 9.64 | 9.71 | 9.71 | 0.10% | 7,772,500 |
| Aug 22, 2025 | 9.75 | 9.75 | 9.58 | 9.70 | 9.70 | -0.31% | 7,795,206 |
| Aug 21, 2025 | 9.79 | 9.85 | 9.68 | 9.73 | 9.73 | -0.61% | 9,033,502 |
| Aug 20, 2025 | 9.60 | 9.80 | 9.51 | 9.79 | 9.79 | 2.30% | 11,224,100 |
| Aug 19, 2025 | 9.54 | 9.60 | 9.46 | 9.57 | 9.57 | 0.42% | 7,467,900 |
| Aug 18, 2025 | 9.45 | 9.56 | 9.41 | 9.53 | 9.53 | 1.28% | 9,404,994 |
| Aug 15, 2025 | 9.26 | 9.44 | 9.25 | 9.41 | 9.41 | 1.51% | 6,844,800 |
| Aug 14, 2025 | 9.45 | 9.49 | 9.21 | 9.27 | 9.27 | -1.90% | 7,676,100 |
| Aug 13, 2025 | 9.49 | 9.49 | 9.40 | 9.45 | 9.45 | - | 5,789,711 |
| Aug 12, 2025 | 9.53 | 9.55 | 9.41 | 9.45 | 9.45 | -0.53% | 5,629,303 |
| Aug 11, 2025 | 9.49 | 9.55 | 9.45 | 9.50 | 9.50 | 0.21% | 6,270,200 |
| Aug 8, 2025 | 9.40 | 9.60 | 9.35 | 9.48 | 9.48 | 1.17% | 6,647,573 |
| Aug 7, 2025 | 9.48 | 9.53 | 9.30 | 9.37 | 9.37 | -1.37% | 6,028,600 |
| Aug 6, 2025 | 9.42 | 9.51 | 9.39 | 9.50 | 9.50 | 0.53% | 5,878,830 |
| Aug 5, 2025 | 9.35 | 9.46 | 9.32 | 9.45 | 9.45 | 1.61% | 7,451,790 |
| Aug 4, 2025 | 9.23 | 9.34 | 9.15 | 9.30 | 9.30 | 0.22% | 6,820,500 |
| Aug 1, 2025 | 9.09 | 9.28 | 9.09 | 9.28 | 9.28 | 1.87% | 7,342,092 |