Zhongyeda Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.87	9.90	9.46	9.49	9.49	-3.85%	9,247,500
May 28, 2026	9.72	9.95	9.63	9.87	9.87	1.54%	7,910,243
May 27, 2026	9.89	10.02	9.60	9.72	9.72	-1.72%	9,720,901
May 26, 2026	10.20	10.23	9.81	9.89	9.89	-3.79%	10,152,621
May 25, 2026	10.20	10.55	10.16	10.28	10.28	0.88%	7,950,093
May 22, 2026	10.20	10.23	9.99	10.19	10.19	1.39%	6,960,884
May 21, 2026	10.40	10.52	10.03	10.05	10.05	-3.18%	9,358,800
May 20, 2026	10.51	10.54	10.24	10.38	10.38	-1.80%	7,777,700
May 19, 2026	10.19	10.58	10.15	10.57	10.57	3.53%	11,126,200
May 18, 2026	10.17	10.23	10.00	10.21	10.21	0.10%	5,981,475
May 15, 2026	10.01	10.29	10.01	10.20	10.20	1.19%	8,326,735
May 14, 2026	10.43	10.49	10.08	10.08	10.08	-3.26%	7,614,272
May 13, 2026	10.17	10.52	10.15	10.42	10.42	2.26%	9,103,888
May 12, 2026	10.26	10.36	10.15	10.19	10.19	-0.97%	6,970,025
May 11, 2026	10.28	10.40	10.22	10.29	10.29	0.49%	7,913,600
May 8, 2026	10.30	10.32	10.20	10.24	10.24	-1.06%	7,168,799
May 7, 2026	10.35	10.50	10.31	10.35	10.35	-	9,702,274
May 6, 2026	10.18	10.48	10.10	10.35	10.35	1.97%	12,928,843
Apr 30, 2026	9.93	10.24	9.89	10.15	10.15	1.81%	14,402,160
Apr 29, 2026	9.60	10.07	9.57	9.97	9.97	2.89%	13,382,760
Apr 28, 2026	9.62	9.87	9.52	9.69	9.69	3.09%	17,936,224
Apr 27, 2026	9.34	9.42	9.17	9.40	9.40	-	7,727,400
Apr 24, 2026	9.35	9.45	9.30	9.40	9.40	0.21%	6,402,800
Apr 23, 2026	9.50	9.69	9.35	9.38	9.38	-1.47%	8,066,000
Apr 22, 2026	9.47	9.53	9.38	9.52	9.52	0.53%	6,752,700
Apr 21, 2026	9.71	9.72	9.35	9.47	9.47	-2.47%	12,783,530
Apr 20, 2026	9.95	10.05	9.64	9.71	9.71	-3.57%	16,984,100
Apr 17, 2026	10.16	10.17	9.96	10.07	10.07	-1.08%	7,171,816
Apr 16, 2026	10.16	10.20	9.94	10.18	10.18	1.09%	8,236,437
Apr 15, 2026	10.06	10.17	9.99	10.07	10.07	0.70%	7,447,598
Apr 14, 2026	10.02	10.09	9.88	10.00	10.00	0.60%	5,595,748
Apr 13, 2026	10.01	10.06	9.86	9.94	9.94	-1.29%	6,741,400
Apr 10, 2026	10.04	10.21	10.02	10.07	10.07	1.21%	6,353,200
Apr 9, 2026	10.02	10.10	9.91	9.95	9.95	-1.78%	5,411,805
Apr 8, 2026	9.95	10.15	9.95	10.13	10.13	4.00%	8,161,800
Apr 7, 2026	9.71	9.81	9.60	9.74	9.74	0.62%	5,565,879
Apr 3, 2026	9.97	9.97	9.58	9.68	9.68	-2.52%	6,017,614
Apr 2, 2026	10.07	10.19	9.83	9.93	9.93	-1.88%	5,864,324
Apr 1, 2026	10.09	10.17	10.02	10.12	10.12	2.33%	7,201,075
Mar 31, 2026	10.04	10.14	9.88	9.89	9.89	-1.88%	7,080,793
Mar 30, 2026	9.90	10.11	9.82	10.08	10.08	0.40%	7,711,704
Mar 27, 2026	9.79	10.07	9.71	10.04	10.04	1.93%	8,069,628
Mar 26, 2026	9.90	10.16	9.79	9.85	9.85	-1.01%	10,746,200
Mar 25, 2026	9.71	9.98	9.71	9.95	9.95	2.58%	11,135,610
Mar 24, 2026	9.60	9.73	9.34	9.70	9.70	3.97%	12,836,400
Mar 23, 2026	9.86	10.02	9.23	9.33	9.33	-7.07%	22,030,541
Mar 20, 2026	10.38	10.43	10.04	10.04	10.04	-2.81%	9,557,681
Mar 19, 2026	10.50	10.56	10.25	10.33	10.33	-3.00%	8,257,386
Mar 18, 2026	10.45	10.65	10.44	10.65	10.65	2.11%	7,756,300
Mar 17, 2026	10.77	10.81	10.41	10.43	10.43	-2.52%	10,070,800