Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 9.59
+0.11 (1.16%)
Aug 29, 2025, 3:04 PM CST
Zhongyeda Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 9.21 | 9.28 | 9.04 | 9.11 | 9.11 | -1.30% | 8,492,592 |
| Jul 30, 2025 | 9.35 | 9.36 | 9.15 | 9.23 | 9.23 | -1.07% | 6,083,800 |
| Jul 29, 2025 | 9.43 | 9.44 | 9.21 | 9.33 | 9.33 | -1.27% | 7,595,220 |
| Jul 28, 2025 | 9.47 | 9.48 | 9.41 | 9.45 | 9.45 | 0.21% | 4,855,100 |
| Jul 25, 2025 | 9.50 | 9.52 | 9.40 | 9.43 | 9.43 | -0.74% | 5,702,134 |
| Jul 24, 2025 | 9.50 | 9.58 | 9.43 | 9.50 | 9.50 | - | 7,667,700 |
| Jul 23, 2025 | 9.71 | 9.74 | 9.48 | 9.50 | 9.50 | -1.04% | 8,880,100 |
| Jul 22, 2025 | 9.54 | 9.63 | 9.44 | 9.60 | 9.60 | 0.21% | 7,853,800 |
| Jul 21, 2025 | 9.35 | 9.58 | 9.33 | 9.58 | 9.58 | 2.90% | 9,608,884 |
| Jul 18, 2025 | 9.34 | 9.37 | 9.23 | 9.31 | 9.31 | -0.32% | 5,247,400 |
| Jul 17, 2025 | 9.30 | 9.36 | 9.24 | 9.34 | 9.34 | 0.54% | 5,800,600 |
| Jul 16, 2025 | 9.30 | 9.35 | 9.24 | 9.29 | 9.29 | - | 5,783,100 |
| Jul 15, 2025 | 9.38 | 9.41 | 9.21 | 9.29 | 9.29 | -1.28% | 7,806,700 |
| Jul 14, 2025 | 9.28 | 9.42 | 9.25 | 9.41 | 9.41 | 1.51% | 8,206,700 |
| Jul 11, 2025 | 9.31 | 9.55 | 9.18 | 9.27 | 9.27 | -0.96% | 13,510,100 |
| Jul 10, 2025 | 9.33 | 9.52 | 9.28 | 9.36 | 9.36 | 0.11% | 8,128,634 |
| Jul 9, 2025 | 9.31 | 9.55 | 9.28 | 9.35 | 9.35 | 0.54% | 10,037,806 |
| Jul 8, 2025 | 9.32 | 9.32 | 9.19 | 9.30 | 9.30 | 0.65% | 9,435,481 |
| Jul 7, 2025 | 9.03 | 9.26 | 9.00 | 9.24 | 9.24 | 1.65% | 13,262,800 |
| Jul 4, 2025 | 9.15 | 9.48 | 9.07 | 9.09 | 9.09 | -0.11% | 19,728,457 |
| Jul 3, 2025 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | -0.33% | 4,759,500 |
| Jul 2, 2025 | 9.03 | 9.15 | 9.03 | 9.13 | 9.13 | 0.66% | 6,819,597 |
| Jul 1, 2025 | 9.05 | 9.14 | 9.01 | 9.07 | 9.07 | - | 6,953,900 |
| Jun 30, 2025 | 9.14 | 9.16 | 9.01 | 9.07 | 9.07 | -0.77% | 7,870,800 |
| Jun 27, 2025 | 9.03 | 9.17 | 9.00 | 9.14 | 9.14 | 1.56% | 10,475,400 |
| Jun 26, 2025 | 9.04 | 9.05 | 8.94 | 9.00 | 9.00 | -0.44% | 6,139,000 |
| Jun 25, 2025 | 9.05 | 9.09 | 8.93 | 9.04 | 9.04 | 0.56% | 8,560,852 |
| Jun 24, 2025 | 8.80 | 8.99 | 8.77 | 8.99 | 8.99 | 2.16% | 8,969,152 |
| Jun 23, 2025 | 8.49 | 8.87 | 8.44 | 8.80 | 8.80 | 3.41% | 8,078,200 |