Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 8.25
+0.17 (2.10%)
Oct 23, 2026, 3:04 PM CST
Zhongyeda Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.24 | 8.25 | 7.80 | 8.25 | 8.25 | 2.10% | 10,571,380 |
| Oct 22, 2026 | 8.15 | 8.21 | 8.08 | 8.08 | 8.08 | -0.86% | 7,912,282 |
| Oct 21, 2026 | 8.23 | 8.32 | 8.09 | 8.15 | 8.15 | -0.97% | 8,944,874 |
| Oct 20, 2026 | 8.22 | 8.30 | 8.13 | 8.23 | 8.23 | -0.96% | 7,450,522 |
| Oct 19, 2026 | 8.35 | 8.37 | 8.12 | 8.31 | 8.31 | -0.60% | 9,624,905 |
| Oct 16, 2026 | 8.24 | 8.47 | 8.21 | 8.36 | 8.36 | 2.45% | 14,622,898 |
| Oct 15, 2026 | 8.32 | 8.39 | 8.16 | 8.16 | 8.16 | -4.56% | 15,516,770 |
| Oct 14, 2026 | 8.77 | 8.84 | 8.47 | 8.55 | 8.55 | -3.39% | 20,994,092 |
| Oct 13, 2026 | 9.12 | 9.20 | 8.76 | 8.85 | 8.85 | -3.91% | 38,867,881 |
| Oct 12, 2026 | 8.38 | 9.21 | 8.33 | 9.21 | 9.21 | 10.04% | 27,843,763 |
| Oct 9, 2026 | 8.27 | 8.38 | 8.11 | 8.37 | 8.37 | 0.24% | 6,510,000 |
| Oct 8, 2026 | 8.27 | 8.39 | 8.25 | 8.35 | 8.35 | 1.21% | 5,432,280 |
| Sep 30, 2026 | 8.23 | 8.29 | 8.17 | 8.25 | 8.25 | - | 4,289,323 |
| Sep 29, 2026 | 8.14 | 8.26 | 8.09 | 8.25 | 8.25 | 1.35% | 4,089,732 |
| Sep 28, 2026 | 8.13 | 8.21 | 8.05 | 8.14 | 8.14 | -0.25% | 3,029,606 |
| Sep 24, 2026 | 8.21 | 8.24 | 8.14 | 8.16 | 8.16 | -0.24% | 2,798,980 |
| Sep 23, 2026 | 8.19 | 8.25 | 8.14 | 8.18 | 8.18 | -0.24% | 2,820,243 |
| Sep 22, 2026 | 8.17 | 8.28 | 8.16 | 8.20 | 8.20 | -0.12% | 3,476,700 |
| Sep 21, 2026 | 8.10 | 8.23 | 8.09 | 8.21 | 8.21 | 1.23% | 3,969,200 |
| Sep 18, 2026 | 8.14 | 8.23 | 8.11 | 8.11 | 8.11 | 0.25% | 5,321,663 |
| Sep 17, 2026 | 8.10 | 8.12 | 7.98 | 8.09 | 8.09 | -0.25% | 3,198,263 |
| Sep 16, 2026 | 8.00 | 8.13 | 7.95 | 8.11 | 8.11 | 1.25% | 3,847,001 |
| Sep 15, 2026 | 8.17 | 8.17 | 7.99 | 8.01 | 8.01 | -1.48% | 4,093,800 |
| Sep 14, 2026 | 8.09 | 8.18 | 8.03 | 8.13 | 8.13 | 0.37% | 3,481,700 |
| Sep 11, 2026 | 8.04 | 8.21 | 7.98 | 8.10 | 8.10 | 0.12% | 6,513,400 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.08 | 8.09 | 8.09 | -1.58% | 2,689,500 |
| Sep 9, 2026 | 8.22 | 8.26 | 8.14 | 8.22 | 8.22 | 0.49% | 4,453,400 |
| Sep 8, 2026 | 8.33 | 8.40 | 8.30 | 8.38 | 8.18 | 0.48% | 4,645,402 |
| Sep 7, 2026 | 8.32 | 8.38 | 8.26 | 8.34 | 8.14 | 0.36% | 3,318,002 |
| Sep 4, 2026 | 8.40 | 8.47 | 8.27 | 8.31 | 8.11 | -1.07% | 5,636,722 |
| Sep 3, 2026 | 8.44 | 8.55 | 8.40 | 8.40 | 8.20 | -0.47% | 4,805,451 |
| Sep 2, 2026 | 8.51 | 8.54 | 8.35 | 8.44 | 8.24 | 0.24% | 6,312,950 |
| Sep 1, 2026 | 8.25 | 8.46 | 8.17 | 8.42 | 8.22 | 2.31% | 8,938,400 |
| Aug 31, 2026 | 8.30 | 8.30 | 8.18 | 8.23 | 8.03 | -0.36% | 6,331,478 |
| Aug 28, 2026 | 8.23 | 8.28 | 8.15 | 8.26 | 8.06 | 0.36% | 6,208,004 |
| Aug 27, 2026 | 8.18 | 8.32 | 8.12 | 8.23 | 8.03 | 2.24% | 10,256,100 |
| Aug 26, 2026 | 7.91 | 8.06 | 7.89 | 8.05 | 7.86 | 1.77% | 4,993,199 |
| Aug 25, 2026 | 7.72 | 7.94 | 7.68 | 7.91 | 7.72 | 2.46% | 4,540,299 |
| Aug 24, 2026 | 7.80 | 7.87 | 7.67 | 7.72 | 7.54 | -1.03% | 3,578,813 |
| Aug 21, 2026 | 7.80 | 7.81 | 7.71 | 7.80 | 7.61 | -0.13% | 3,556,656 |
| Aug 20, 2026 | 7.79 | 7.88 | 7.75 | 7.81 | 7.62 | 1.30% | 3,982,900 |
| Aug 19, 2026 | 7.91 | 7.91 | 7.70 | 7.71 | 7.53 | -2.65% | 4,694,670 |
| Aug 18, 2026 | 8.02 | 8.06 | 7.85 | 7.92 | 7.73 | -1.25% | 4,772,800 |
| Aug 17, 2026 | 7.95 | 8.03 | 7.88 | 8.02 | 7.83 | 0.63% | 4,518,600 |
| Aug 14, 2026 | 7.99 | 8.05 | 7.90 | 7.97 | 7.78 | -0.50% | 3,801,801 |
| Aug 13, 2026 | 8.07 | 8.11 | 8.00 | 8.01 | 7.82 | -0.62% | 4,671,900 |
| Aug 12, 2026 | 7.96 | 8.09 | 7.93 | 8.06 | 7.87 | 1.26% | 5,758,501 |
| Aug 11, 2026 | 8.03 | 8.03 | 7.90 | 7.96 | 7.77 | -0.87% | 4,134,200 |
| Aug 10, 2026 | 7.93 | 8.06 | 7.86 | 8.03 | 7.84 | 1.52% | 6,027,172 |
| Aug 7, 2026 | 7.91 | 7.97 | 7.79 | 7.91 | 7.72 | -0.63% | 4,536,799 |