Skip to main content
logo
Acrel Co.,Ltd. (SHE:300286)
China flag China · Delayed Price · Currency is CNY
28.14
+1.17 (4.34%)
Jan 23, 2026, 3:04 PM CST

Acrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202626.9828.2726.6328.1428.144.34%10,232,950
Jan 22, 202627.2527.5026.9026.9726.97-0.95%4,655,700
Jan 21, 202627.1727.5326.9627.2327.23-0.51%6,227,454
Jan 20, 202627.9128.2027.2827.3727.37-1.90%7,871,400
Jan 19, 202627.0228.6326.8527.9027.902.65%11,524,732
Jan 16, 202627.3127.7026.8027.1827.183.07%12,409,934
Jan 15, 202625.9626.8925.8826.3726.370.80%6,698,900
Jan 14, 202626.6027.7625.6026.1626.16-1.43%11,280,280
Jan 13, 202626.9027.0826.2526.5426.54-1.85%9,959,753
Jan 12, 202626.4227.2925.9127.0427.043.72%12,883,940
Jan 9, 202625.5526.5925.5026.0726.072.04%12,893,976
Jan 8, 202624.7525.8524.6025.5525.552.90%12,090,890
Jan 7, 202624.7125.0824.5824.8324.83-0.04%7,383,700
Jan 6, 202624.1024.9924.0024.8424.843.59%11,489,860
Jan 5, 202623.2824.2323.0923.9823.983.90%7,425,122
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