Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 10.26
-0.01 (-0.10%)
Jan 23, 2026, 10:30 AM CST
Zhongyeda Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.75 | 10.21 | 9.75 | 10.16 | - | 1.20% | 8,316,279 |
| 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 |
| Dec 16, 2025 | 9.12 | 9.13 | 8.83 | 8.84 | 8.84 | -5.76% | 9,835,593 |
| Dec 15, 2025 | 9.22 | 9.39 | 9.20 | 9.38 | 9.18 | 1.08% | 8,521,479 |
| Dec 12, 2025 | 9.22 | 9.37 | 9.22 | 9.28 | 9.08 | 0.43% | 8,520,300 |
| Dec 11, 2025 | 9.30 | 9.38 | 9.24 | 9.24 | 9.04 | -0.54% | 6,237,830 |
| Dec 10, 2025 | 9.40 | 9.41 | 9.24 | 9.29 | 9.09 | -1.28% | 8,451,000 |
| Dec 9, 2025 | 9.39 | 9.58 | 9.29 | 9.41 | 9.21 | 1.51% | 14,179,300 |
| Dec 8, 2025 | 9.39 | 9.42 | 9.27 | 9.27 | 9.07 | -1.28% | 5,892,984 |
| Dec 5, 2025 | 9.22 | 9.39 | 9.19 | 9.39 | 9.19 | 1.95% | 5,817,330 |
| Dec 4, 2025 | 9.25 | 9.31 | 9.15 | 9.21 | 9.01 | -0.97% | 4,740,018 |
| Dec 3, 2025 | 9.29 | 9.32 | 9.22 | 9.30 | 9.10 | 0.22% | 5,244,601 |
| Dec 2, 2025 | 9.36 | 9.37 | 9.19 | 9.28 | 9.08 | -0.96% | 5,586,085 |
| Dec 1, 2025 | 9.33 | 9.46 | 9.33 | 9.37 | 9.17 | 0.32% | 6,907,685 |
| Nov 28, 2025 | 9.16 | 9.35 | 9.11 | 9.34 | 9.14 | 1.97% | 4,916,100 |
| Nov 27, 2025 | 9.13 | 9.24 | 9.09 | 9.16 | 8.96 | 0.66% | 5,160,656 |
| Nov 26, 2025 | 9.13 | 9.24 | 9.07 | 9.10 | 8.91 | -0.55% | 5,456,035 |
| Nov 25, 2025 | 9.07 | 9.22 | 8.99 | 9.15 | 8.95 | 1.44% | 7,665,460 |
| Nov 24, 2025 | 9.02 | 9.10 | 8.93 | 9.02 | 8.83 | 0.11% | 8,363,961 |
| Nov 21, 2025 | 9.47 | 9.49 | 8.98 | 9.01 | 8.82 | -5.16% | 12,480,800 |
| Nov 20, 2025 | 9.62 | 9.71 | 9.47 | 9.50 | 9.30 | -1.04% | 6,066,031 |
| Nov 19, 2025 | 9.81 | 9.89 | 9.55 | 9.60 | 9.40 | -2.14% | 8,033,675 |
| Nov 18, 2025 | 10.02 | 10.07 | 9.75 | 9.81 | 9.60 | -2.58% | 9,426,005 |
| Nov 17, 2025 | 10.18 | 10.18 | 10.01 | 10.07 | 9.86 | -1.18% | 6,329,300 |
| Nov 14, 2025 | 10.25 | 10.34 | 10.19 | 10.19 | 9.97 | -0.78% | 7,164,800 |
| Nov 13, 2025 | 10.21 | 10.36 | 10.14 | 10.27 | 10.05 | 0.20% | 7,802,206 |
| Nov 12, 2025 | 10.26 | 10.35 | 10.18 | 10.25 | 10.03 | -0.58% | 6,404,200 |