Acrel Co.,Ltd. (SHE:300286)
China · Delayed Price · Currency is CNY 25.02
-0.61 (-2.38%)
Sep 18, 2025, 1:45 PM CST
Acrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.09 | 25.65 | 24.81 | 25.63 | 25.63 | 2.07% | 6,402,135 |
| Sep 16, 2025 | 24.74 | 25.29 | 24.58 | 25.11 | 25.11 | 1.66% | 5,145,616 |
| Sep 15, 2025 | 24.73 | 25.25 | 24.63 | 24.70 | 24.70 | -0.12% | 4,552,565 |
| Sep 12, 2025 | 25.00 | 25.12 | 24.60 | 24.73 | 24.73 | -0.92% | 4,390,100 |
| Sep 11, 2025 | 23.71 | 25.25 | 23.58 | 24.96 | 24.96 | 4.65% | 7,997,820 |
| Sep 10, 2025 | 24.03 | 24.14 | 23.54 | 23.85 | 23.75 | -0.75% | 4,102,110 |
| Sep 9, 2025 | 24.51 | 24.60 | 23.87 | 24.03 | 23.93 | -2.28% | 4,282,016 |
| Sep 8, 2025 | 24.38 | 24.60 | 24.20 | 24.59 | 24.49 | 1.03% | 4,541,516 |
| Sep 5, 2025 | 23.18 | 24.43 | 23.18 | 24.34 | 24.24 | 5.09% | 5,553,000 |
| Sep 4, 2025 | 23.29 | 23.80 | 22.80 | 23.16 | 23.06 | -0.52% | 4,342,166 |
| Sep 3, 2025 | 23.88 | 23.88 | 23.23 | 23.28 | 23.18 | -1.77% | 2,843,816 |
| Sep 2, 2025 | 24.01 | 24.12 | 23.28 | 23.70 | 23.60 | -1.66% | 4,727,384 |
| Sep 1, 2025 | 24.09 | 24.31 | 23.78 | 24.10 | 24.00 | 0.21% | 4,604,282 |
| Aug 29, 2025 | 23.92 | 24.49 | 23.68 | 24.05 | 23.95 | 0.71% | 5,996,100 |
| Aug 28, 2025 | 24.01 | 24.30 | 23.08 | 23.88 | 23.78 | -0.67% | 7,936,766 |
| Aug 27, 2025 | 24.54 | 25.08 | 23.90 | 24.04 | 23.94 | -2.63% | 8,520,656 |
| Aug 26, 2025 | 25.27 | 25.83 | 24.55 | 24.69 | 24.59 | 2.75% | 14,779,000 |
| Aug 25, 2025 | 24.34 | 24.43 | 23.88 | 24.03 | 23.93 | -0.58% | 5,578,162 |
| Aug 22, 2025 | 24.03 | 24.25 | 23.80 | 24.17 | 24.07 | 0.42% | 4,366,562 |
| Aug 21, 2025 | 23.70 | 24.37 | 23.51 | 24.07 | 23.97 | 1.99% | 6,913,250 |
| Aug 20, 2025 | 23.23 | 23.76 | 23.01 | 23.60 | 23.50 | 1.29% | 3,846,100 |
| Aug 19, 2025 | 23.28 | 23.43 | 23.04 | 23.30 | 23.20 | 0.22% | 3,497,155 |
| Aug 18, 2025 | 22.79 | 23.45 | 22.69 | 23.25 | 23.15 | 2.24% | 5,858,600 |
| Aug 15, 2025 | 22.24 | 22.83 | 22.24 | 22.74 | 22.64 | 2.11% | 3,572,099 |
| Aug 14, 2025 | 22.88 | 22.94 | 22.18 | 22.27 | 22.18 | -2.67% | 4,382,799 |
| Aug 13, 2025 | 23.00 | 23.05 | 22.64 | 22.88 | 22.78 | -0.48% | 3,143,501 |
| Aug 12, 2025 | 22.91 | 23.05 | 22.73 | 22.99 | 22.89 | 0.57% | 3,130,850 |
| Aug 11, 2025 | 22.55 | 22.90 | 22.55 | 22.86 | 22.76 | 1.06% | 2,752,972 |
| Aug 8, 2025 | 22.61 | 22.69 | 22.37 | 22.62 | 22.53 | 0.27% | 2,219,305 |
| Aug 7, 2025 | 22.88 | 22.88 | 22.37 | 22.56 | 22.47 | -1.05% | 2,569,705 |
| Aug 6, 2025 | 22.85 | 22.89 | 22.70 | 22.80 | 22.70 | -0.13% | 2,424,200 |
| Aug 5, 2025 | 22.70 | 22.86 | 22.62 | 22.83 | 22.73 | 0.84% | 2,177,000 |
| Aug 4, 2025 | 22.41 | 22.69 | 22.27 | 22.64 | 22.55 | 0.80% | 2,808,615 |
| Aug 1, 2025 | 22.12 | 22.50 | 22.09 | 22.46 | 22.37 | 1.40% | 2,219,165 |
| Jul 31, 2025 | 22.36 | 22.56 | 22.01 | 22.15 | 22.06 | -0.98% | 2,710,315 |
| Jul 30, 2025 | 22.55 | 22.59 | 22.15 | 22.37 | 22.28 | -0.97% | 2,812,900 |
| Jul 29, 2025 | 22.53 | 22.60 | 22.33 | 22.59 | 22.50 | 0.27% | 1,857,500 |
| Jul 28, 2025 | 22.47 | 22.63 | 22.32 | 22.53 | 22.44 | 0.27% | 2,318,770 |
| Jul 25, 2025 | 22.75 | 22.75 | 22.37 | 22.47 | 22.38 | -0.88% | 2,871,450 |
| Jul 24, 2025 | 22.61 | 22.81 | 22.57 | 22.67 | 22.57 | 0.27% | 2,563,849 |
| Jul 23, 2025 | 23.28 | 23.28 | 22.56 | 22.61 | 22.52 | -2.33% | 3,844,050 |
| Jul 22, 2025 | 23.21 | 23.30 | 22.96 | 23.15 | 23.05 | -0.52% | 3,096,445 |
| Jul 21, 2025 | 22.83 | 23.45 | 22.83 | 23.27 | 23.17 | 2.11% | 4,655,100 |
| Jul 18, 2025 | 22.95 | 22.97 | 22.65 | 22.79 | 22.69 | -0.22% | 1,840,300 |
| Jul 17, 2025 | 22.76 | 22.92 | 22.61 | 22.84 | 22.74 | 0.79% | 2,452,100 |
| Jul 16, 2025 | 22.66 | 22.83 | 22.52 | 22.66 | 22.56 | 0.71% | 2,033,070 |
| Jul 15, 2025 | 22.57 | 22.82 | 22.32 | 22.50 | 22.41 | -0.84% | 2,692,889 |
| Jul 14, 2025 | 22.50 | 22.89 | 22.44 | 22.69 | 22.59 | 1.11% | 2,843,786 |
| Jul 11, 2025 | 22.51 | 22.60 | 22.26 | 22.44 | 22.35 | -0.58% | 3,310,902 |
| Jul 10, 2025 | 22.64 | 22.76 | 22.46 | 22.57 | 22.48 | -0.31% | 2,407,300 |