Zhongyeda Electric Co., Ltd. (SHE:002441)
China · Delayed Price · Currency is CNY 7.61
+0.10 (1.33%)
Jul 10, 2026, 3:04 PM CST
Zhongyeda Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.43 | 8.57 | 8.38 | 8.53 | 8.24 | 1.79% | 5,050,298 |
| Jun 12, 2026 | 8.29 | 8.41 | 8.14 | 8.38 | 8.09 | 2.20% | 7,698,700 |
| Jun 11, 2026 | 8.28 | 8.34 | 8.11 | 8.20 | 7.92 | -1.80% | 5,724,200 |
| Jun 10, 2026 | 8.55 | 8.58 | 8.18 | 8.35 | 8.06 | -3.02% | 7,591,363 |
| Jun 9, 2026 | 8.64 | 8.87 | 8.48 | 8.61 | 8.31 | 0.47% | 6,396,017 |
| Jun 8, 2026 | 8.80 | 8.90 | 8.41 | 8.57 | 8.28 | -4.25% | 8,678,200 |
| Jun 5, 2026 | 8.91 | 9.12 | 8.68 | 8.95 | 8.64 | 0.22% | 7,979,700 |
| Jun 4, 2026 | 9.25 | 9.29 | 8.87 | 8.93 | 8.62 | -3.56% | 8,175,400 |
| Jun 3, 2026 | 9.50 | 9.52 | 9.18 | 9.26 | 8.94 | -2.73% | 8,677,900 |
| Jun 2, 2026 | 9.69 | 9.85 | 9.47 | 9.52 | 9.19 | -1.96% | 7,728,287 |
| Jun 1, 2026 | 9.53 | 9.80 | 9.41 | 9.71 | 9.38 | 2.32% | 9,962,100 |
| May 29, 2026 | 9.87 | 9.90 | 9.46 | 9.49 | 9.16 | -3.85% | 9,247,500 |
| May 28, 2026 | 9.72 | 9.95 | 9.63 | 9.87 | 9.53 | 1.54% | 7,910,243 |
| May 27, 2026 | 9.89 | 10.02 | 9.60 | 9.72 | 9.39 | -1.72% | 9,720,901 |
| May 26, 2026 | 10.20 | 10.23 | 9.81 | 9.89 | 9.55 | -3.79% | 10,152,620 |
| May 25, 2026 | 10.20 | 10.55 | 10.16 | 10.28 | 9.93 | 0.88% | 7,950,093 |
| May 22, 2026 | 10.20 | 10.23 | 9.99 | 10.19 | 9.84 | 1.39% | 6,960,884 |
| May 21, 2026 | 10.40 | 10.52 | 10.03 | 10.05 | 9.71 | -3.18% | 9,358,800 |
| May 20, 2026 | 10.51 | 10.54 | 10.24 | 10.38 | 10.02 | -1.80% | 7,777,700 |
| May 19, 2026 | 10.19 | 10.58 | 10.15 | 10.57 | 10.21 | 3.53% | 11,126,200 |
| May 18, 2026 | 10.17 | 10.23 | 10.00 | 10.21 | 9.86 | 0.10% | 5,981,475 |
| May 15, 2026 | 10.01 | 10.29 | 10.01 | 10.20 | 9.85 | 1.19% | 8,326,735 |
| May 14, 2026 | 10.43 | 10.49 | 10.08 | 10.08 | 9.73 | -3.26% | 7,614,272 |
| May 13, 2026 | 10.17 | 10.52 | 10.15 | 10.42 | 10.06 | 2.26% | 9,103,888 |
| May 12, 2026 | 10.26 | 10.36 | 10.15 | 10.19 | 9.84 | -0.97% | 6,970,025 |
| May 11, 2026 | 10.28 | 10.40 | 10.22 | 10.29 | 9.94 | 0.49% | 7,913,600 |
| May 8, 2026 | 10.30 | 10.32 | 10.20 | 10.24 | 9.89 | -1.06% | 7,168,799 |
| May 7, 2026 | 10.35 | 10.50 | 10.31 | 10.35 | 10.00 | - | 9,702,274 |
| May 6, 2026 | 10.18 | 10.48 | 10.10 | 10.35 | 10.00 | 1.97% | 12,928,840 |
| Apr 30, 2026 | 9.93 | 10.24 | 9.89 | 10.15 | 9.80 | 1.81% | 14,402,160 |
| Apr 29, 2026 | 9.60 | 10.07 | 9.57 | 9.97 | 9.63 | 2.89% | 13,382,760 |
| Apr 28, 2026 | 9.62 | 9.87 | 9.52 | 9.69 | 9.36 | 3.09% | 17,936,220 |