Skip to main content
logo
Acrel Co.,Ltd. (SHE:300286)
China flag China · Delayed Price · Currency is CNY
23.08
+0.04 (0.17%)
Dec 31, 2025, 3:04 PM CST

Acrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202523.0723.2622.8123.0823.080.17%3,252,493
Dec 30, 202523.2023.2723.0023.0423.04-0.69%2,474,900
Dec 29, 202523.3123.5523.0623.2023.20-0.81%3,669,600
Dec 26, 202523.2323.5723.0623.3923.390.99%4,578,780
Dec 25, 202523.1323.1722.9323.1623.160.30%3,035,800
Dec 24, 202522.5123.1022.5123.0923.092.08%5,344,477
Dec 23, 202522.7422.8022.5222.6222.62-0.48%3,008,593
Dec 22, 202522.6322.8022.5122.7322.730.49%3,671,870
Dec 19, 202522.9222.9322.4522.6222.62-0.35%5,670,400
Dec 18, 202522.5422.9222.2822.7022.700.44%4,384,795
Dec 17, 202522.3722.6021.9222.6022.600.49%4,599,225
Dec 16, 202522.7822.8522.2722.4922.49-1.66%3,505,245
Dec 15, 202522.9923.2022.8122.8722.87-1.12%3,707,600
Dec 12, 202522.5423.2922.5323.1323.132.62%5,528,230
Dec 11, 202522.7023.0422.5322.5422.54-0.57%3,406,700
Dec 10, 202522.8022.8022.4722.6722.67-0.48%2,561,315
Dec 9, 202522.9823.1122.7622.7822.78-1.26%2,906,350
Dec 8, 202522.8823.2122.7323.0723.071.05%4,472,927
Dec 5, 202522.5522.8922.4222.8322.831.24%2,350,653
Dec 4, 202522.5322.6822.3222.5522.55-0.22%1,839,700
Dec 3, 202522.8622.8922.5422.6022.60-0.79%2,165,200
Dec 2, 202522.9522.9522.6422.7822.78-0.57%2,543,385
Dec 1, 202523.0323.2222.8522.9122.91-0.39%3,392,384
Nov 28, 202522.7923.0322.7023.0023.000.48%2,915,800
Nov 27, 202522.4123.2922.3222.8922.892.74%6,780,385
Nov 26, 202522.5222.7422.2322.2822.28-1.11%3,879,300
Nov 25, 202522.7222.9822.4622.5322.53-0.22%4,305,286
Nov 24, 202522.4522.7022.2222.5822.581.39%3,801,764
Nov 21, 202523.1723.2822.1022.2722.27-5.07%7,357,137
Nov 20, 202523.8624.0423.3423.4623.46-1.10%4,614,630
Nov 19, 202524.1324.2923.6823.7223.72-1.70%4,012,500
Nov 18, 202524.4324.5423.8824.1324.13-1.83%5,177,100
Nov 17, 202525.1025.2124.3924.5824.58-2.58%6,674,368
Nov 14, 202525.7225.8225.2225.2325.23-2.74%6,380,993
Nov 13, 202525.3426.5325.1025.9425.942.09%9,004,091
Nov 12, 202526.6926.7125.0025.4125.41-4.87%12,808,900
Nov 11, 202527.1127.9926.6026.7126.710.68%14,290,120
Nov 10, 202526.7826.8126.1426.5326.530.72%9,372,286
Nov 7, 202526.3526.9926.3226.3426.34-1.01%8,450,500
Nov 6, 202527.0027.3026.3726.6126.61-0.30%12,195,650
Nov 5, 202524.9727.0324.9026.6926.695.41%17,292,500
Nov 4, 202525.4825.9725.1325.3225.32-0.71%5,626,502
Nov 3, 202525.2525.6625.1825.5025.501.07%6,327,977
Oct 31, 202525.2925.5825.1025.2325.23-0.28%6,108,117
Oct 30, 202525.6926.1125.2625.3025.30-1.71%7,987,072
Oct 29, 202524.2626.2824.1825.7425.746.10%16,842,930
Oct 28, 202524.2624.5423.9624.2624.26-5,941,141
Oct 27, 202523.9424.3923.6024.2624.262.23%7,914,129
Oct 24, 202523.5624.0723.5623.7323.730.38%4,110,611
Oct 23, 202523.8223.8522.8823.6423.64-1.50%6,804,743