Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 7.91
+0.19 (2.46%)
Aug 25, 2026, 3:04 PM CST
Zhongyeda Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.72 | 7.94 | 7.68 | 7.91 | 7.91 | 2.46% | 4,540,299 |
| Aug 24, 2026 | 7.80 | 7.87 | 7.67 | 7.72 | 7.72 | -1.03% | 3,578,813 |
| Aug 21, 2026 | 7.80 | 7.81 | 7.71 | 7.80 | 7.80 | -0.13% | 3,556,656 |
| Aug 20, 2026 | 7.79 | 7.88 | 7.75 | 7.81 | 7.81 | 1.30% | 3,982,900 |
| Aug 19, 2026 | 7.91 | 7.91 | 7.70 | 7.71 | 7.71 | -2.65% | 4,694,670 |
| Aug 18, 2026 | 8.02 | 8.06 | 7.85 | 7.92 | 7.92 | -1.25% | 4,772,800 |
| Aug 17, 2026 | 7.95 | 8.03 | 7.88 | 8.02 | 8.02 | 0.63% | 4,518,600 |
| Aug 14, 2026 | 7.99 | 8.05 | 7.90 | 7.97 | 7.97 | -0.50% | 3,801,801 |
| Aug 13, 2026 | 8.07 | 8.11 | 8.00 | 8.01 | 8.01 | -0.62% | 4,671,900 |
| Aug 12, 2026 | 7.96 | 8.09 | 7.93 | 8.06 | 8.06 | 1.26% | 5,758,501 |
| Aug 11, 2026 | 8.03 | 8.03 | 7.90 | 7.96 | 7.96 | -0.87% | 4,134,200 |
| Aug 10, 2026 | 7.93 | 8.06 | 7.86 | 8.03 | 8.03 | 1.52% | 6,027,172 |
| Aug 7, 2026 | 7.91 | 7.97 | 7.79 | 7.91 | 7.91 | -0.63% | 4,536,799 |
| Aug 6, 2026 | 8.03 | 8.04 | 7.86 | 7.96 | 7.96 | -0.75% | 4,508,900 |
| Aug 5, 2026 | 8.02 | 8.09 | 7.96 | 8.02 | 8.02 | -0.25% | 5,431,400 |
| Aug 4, 2026 | 8.08 | 8.13 | 8.00 | 8.04 | 8.04 | -0.50% | 6,167,800 |
| Aug 3, 2026 | 7.95 | 8.08 | 7.92 | 8.08 | 8.08 | 2.02% | 7,540,830 |
| Jul 31, 2026 | 7.94 | 7.95 | 7.84 | 7.92 | 7.92 | 0.89% | 4,800,583 |
| Jul 30, 2026 | 7.89 | 7.95 | 7.77 | 7.85 | 7.85 | -0.63% | 4,871,442 |
| Jul 29, 2026 | 7.82 | 7.96 | 7.79 | 7.90 | 7.90 | 1.15% | 5,183,207 |
| Jul 28, 2026 | 7.71 | 7.83 | 7.71 | 7.81 | 7.81 | 0.64% | 4,019,700 |
| Jul 27, 2026 | 7.53 | 7.78 | 7.50 | 7.76 | 7.76 | 2.92% | 4,802,790 |
| Jul 24, 2026 | 7.72 | 7.74 | 7.53 | 7.54 | 7.54 | -2.58% | 4,609,670 |
| Jul 23, 2026 | 7.48 | 7.76 | 7.46 | 7.74 | 7.74 | 3.89% | 6,373,680 |
| Jul 22, 2026 | 7.62 | 7.82 | 7.40 | 7.45 | 7.45 | -2.74% | 7,186,496 |
| Jul 21, 2026 | 7.60 | 7.73 | 7.46 | 7.66 | 7.66 | 0.79% | 5,671,757 |
| Jul 20, 2026 | 7.78 | 7.90 | 7.51 | 7.60 | 7.60 | -0.65% | 5,852,499 |
| Jul 17, 2026 | 7.83 | 7.91 | 7.61 | 7.65 | 7.65 | -2.30% | 5,108,100 |
| Jul 16, 2026 | 7.74 | 7.93 | 7.72 | 7.83 | 7.83 | 0.26% | 4,694,323 |
| Jul 15, 2026 | 7.67 | 7.82 | 7.61 | 7.81 | 7.81 | 1.83% | 5,440,105 |
| Jul 14, 2026 | 7.50 | 7.68 | 7.37 | 7.67 | 7.67 | 3.51% | 4,945,800 |
| Jul 13, 2026 | 7.59 | 7.66 | 7.38 | 7.41 | 7.41 | -2.63% | 4,834,145 |
| Jul 10, 2026 | 7.51 | 7.75 | 7.45 | 7.61 | 7.61 | 1.33% | 5,828,118 |
| Jul 9, 2026 | 7.55 | 7.63 | 7.33 | 7.51 | 7.51 | -0.79% | 6,082,168 |
| Jul 8, 2026 | 7.70 | 7.71 | 7.55 | 7.57 | 7.57 | -1.94% | 3,967,405 |
| Jul 7, 2026 | 7.93 | 7.97 | 7.71 | 7.72 | 7.72 | -2.89% | 4,414,000 |
| Jul 6, 2026 | 8.07 | 8.16 | 7.90 | 7.95 | 7.95 | -1.85% | 5,503,143 |
| Jul 3, 2026 | 7.86 | 8.16 | 7.86 | 8.10 | 8.10 | 3.58% | 7,840,418 |
| Jul 2, 2026 | 7.93 | 8.02 | 7.80 | 7.82 | 7.82 | -1.64% | 7,031,261 |
| Jul 1, 2026 | 7.78 | 8.05 | 7.76 | 7.95 | 7.95 | 1.92% | 8,881,674 |
| Jun 30, 2026 | 7.71 | 7.87 | 7.64 | 7.80 | 7.80 | 0.26% | 7,921,018 |
| Jun 29, 2026 | 7.99 | 7.99 | 7.57 | 7.78 | 7.78 | -2.99% | 7,840,700 |
| Jun 26, 2026 | 8.10 | 8.27 | 7.91 | 8.02 | 8.02 | -0.62% | 11,343,054 |
| Jun 25, 2026 | 8.41 | 8.44 | 8.07 | 8.07 | 8.07 | -4.50% | 9,483,006 |
| Jun 24, 2026 | 8.86 | 8.88 | 8.42 | 8.75 | 8.45 | -1.57% | 11,426,153 |
| Jun 23, 2026 | 8.60 | 9.26 | 8.60 | 8.89 | 8.59 | 1.83% | 10,640,077 |
| Jun 22, 2026 | 8.58 | 8.74 | 8.22 | 8.73 | 8.43 | 1.63% | 8,770,757 |
| Jun 18, 2026 | 8.64 | 8.84 | 8.46 | 8.59 | 8.30 | -1.04% | 7,478,302 |
| Jun 17, 2026 | 8.52 | 8.74 | 8.41 | 8.68 | 8.38 | 1.64% | 11,588,000 |
| Jun 16, 2026 | 8.53 | 8.63 | 8.44 | 8.54 | 8.25 | 0.12% | 5,480,804 |