Skip to main content
logo
Acrel Co.,Ltd. (SHE:300286)
China flag China · Delayed Price · Currency is CNY
25.44
+0.21 (0.83%)
Nov 3, 2025, 2:45 PM CST

Acrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202525.2525.6625.1825.5025.501.07%6,328,277
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%16,843,634
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
Oct 22, 202524.3524.7623.8024.0024.00-2.40%8,978,053
Oct 21, 202524.3725.0924.2724.5924.590.74%5,578,500
Oct 20, 202524.4024.9424.2524.4124.411.67%6,880,700
Oct 17, 202525.7125.8724.0024.0124.01-6.58%11,602,579
Oct 16, 202526.1226.3025.4725.7025.70-0.50%10,653,468
Oct 15, 202524.5725.9024.3625.8325.834.15%10,726,207
Oct 14, 202524.7025.2224.2624.8024.800.45%6,227,734
Oct 13, 202523.8324.8523.2624.6924.69-0.04%6,327,835
Oct 10, 202524.2025.2124.0724.7024.701.60%7,125,915
Oct 9, 202524.9624.9724.1924.3124.31-1.66%5,311,806
Sep 30, 202524.5525.0824.3224.7224.721.06%4,121,867
Sep 29, 202524.6024.9424.3124.4624.46-0.93%4,085,200
Sep 26, 202525.0425.3924.6924.6924.69-1.71%4,671,221
Sep 25, 202524.9525.7224.7725.1225.121.45%6,787,550
Sep 24, 202524.5124.7724.2024.7624.760.69%3,479,687
Sep 23, 202524.6024.9023.9124.5924.590.12%4,868,700
Sep 22, 202524.6524.7824.3024.5624.56-0.65%3,111,116
Sep 19, 202524.4624.9524.4624.7224.720.41%4,067,102
Sep 18, 202525.5325.7624.3624.6224.62-3.94%7,710,970
Sep 17, 202525.0925.6524.8125.6325.632.07%6,402,135
Sep 16, 202524.7425.2924.5825.1125.111.66%5,145,616
Sep 15, 202524.7325.2524.6324.7024.70-0.12%4,552,565
Sep 12, 202525.0025.1224.6024.7324.73-0.92%4,390,100
Sep 11, 202523.7125.2523.5824.9624.964.65%7,997,820
Sep 10, 202524.0324.1423.5423.8523.75-0.75%4,102,110
Sep 9, 202524.5124.6023.8724.0323.93-2.28%4,282,016
Sep 8, 202524.3824.6024.2024.5924.491.03%4,541,516
Sep 5, 202523.1824.4323.1824.3424.245.09%5,553,000
Sep 4, 202523.2923.8022.8023.1623.06-0.52%4,342,166
Sep 3, 202523.8823.8823.2323.2823.18-1.77%2,843,816
Sep 2, 202524.0124.1223.2823.7023.60-1.66%4,727,384
Sep 1, 202524.0924.3123.7824.1024.000.21%4,604,282
Aug 29, 202523.9224.4923.6824.0523.950.71%5,996,100
Aug 28, 202524.0124.3023.0823.8823.78-0.67%7,936,766
Aug 27, 202524.5425.0823.9024.0423.94-2.63%8,520,656
Aug 26, 202525.2725.8324.5524.6924.592.75%14,779,000
Aug 25, 202524.3424.4323.8824.0323.93-0.58%5,578,162
Aug 22, 202524.0324.2523.8024.1724.070.42%4,366,562
Aug 21, 202523.7024.3723.5124.0723.971.99%6,913,250
Aug 20, 202523.2323.7623.0123.6023.501.29%3,846,100
Aug 19, 202523.2823.4323.0423.3023.200.22%3,497,155
Aug 18, 202522.7923.4522.6923.2523.152.24%5,858,600