Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.46	15.38	14.31	15.19	15.19	5.12%	42,742,510
Mar 5, 2026	14.65	14.96	14.38	14.45	14.45	1.12%	32,172,790
Mar 4, 2026	14.29	14.76	14.08	14.29	14.29	-0.76%	34,762,780
Mar 3, 2026	14.85	15.65	14.40	14.40	14.40	-1.23%	56,032,900
Mar 2, 2026	14.66	15.45	14.30	14.58	14.58	-1.75%	44,637,690
Feb 27, 2026	14.29	14.85	14.21	14.84	14.84	2.77%	32,248,390
Feb 26, 2026	14.20	14.49	14.09	14.44	14.44	2.12%	29,692,080
Feb 25, 2026	13.91	14.26	13.83	14.14	14.14	2.32%	35,637,680
Feb 24, 2026	13.59	14.01	13.39	13.82	13.82	2.75%	27,048,680
Feb 13, 2026	13.40	13.65	13.31	13.45	13.45	0.60%	19,013,280
Feb 12, 2026	13.28	13.42	13.13	13.37	13.37	1.21%	13,409,230
Feb 11, 2026	13.34	13.43	13.19	13.21	13.21	-1.34%	16,671,770
Feb 10, 2026	13.53	13.66	13.37	13.39	13.39	-1.25%	20,375,700
Feb 9, 2026	13.30	13.72	13.15	13.56	13.56	3.83%	26,225,280
Feb 6, 2026	12.75	13.26	12.70	13.06	13.06	1.24%	17,432,000
Feb 5, 2026	13.05	13.21	12.85	12.90	12.90	-1.98%	16,146,300
Feb 4, 2026	12.67	13.17	12.56	13.16	13.16	3.30%	26,034,820
Feb 3, 2026	12.38	12.80	12.31	12.74	12.74	3.75%	17,345,430
Feb 2, 2026	12.68	12.79	12.27	12.28	12.28	-3.99%	20,141,960
Jan 30, 2026	13.10	13.15	12.51	12.79	12.79	-2.59%	24,624,760
Jan 29, 2026	13.27	13.49	13.06	13.13	13.13	-1.87%	25,229,830
Jan 28, 2026	13.33	13.50	13.13	13.38	13.38	0.98%	27,795,320
Jan 27, 2026	13.36	13.63	13.10	13.25	13.25	-1.78%	28,381,500
Jan 26, 2026	13.51	13.68	13.14	13.49	13.49	-1.53%	43,381,810
Jan 23, 2026	13.40	14.14	13.40	13.70	13.70	6.61%	61,566,790
Jan 22, 2026	12.78	12.94	12.63	12.85	12.85	0.55%	24,174,100
Jan 21, 2026	12.74	12.90	12.55	12.78	12.78	-0.62%	26,535,700
Jan 20, 2026	12.38	13.07	12.37	12.86	12.86	3.21%	49,400,080
Jan 19, 2026	12.76	12.76	12.29	12.46	12.46	0.97%	38,044,790
Jan 16, 2026	11.62	12.43	11.60	12.34	12.34	6.47%	54,305,760
Jan 15, 2026	11.45	11.70	11.38	11.59	11.59	0.87%	16,517,300
Jan 14, 2026	11.53	11.80	11.30	11.49	11.49	-0.43%	27,643,100
Jan 13, 2026	12.00	12.00	11.50	11.54	11.54	-3.83%	30,871,965
Jan 12, 2026	11.85	12.00	11.65	12.00	12.00	1.78%	28,741,065
Jan 9, 2026	11.75	11.88	11.65	11.79	11.79	0.43%	21,326,400
Jan 8, 2026	11.84	11.86	11.69	11.74	11.74	-1.43%	23,460,210
Jan 7, 2026	11.99	12.16	11.81	11.91	11.91	-1.08%	24,359,660
Jan 6, 2026	11.69	12.22	11.66	12.04	12.04	2.73%	34,974,190
Jan 5, 2026	11.64	11.79	11.50	11.72	11.72	0.69%	19,185,480
Dec 31, 2025	11.70	11.87	11.47	11.64	11.64	-0.09%	22,051,840
Dec 30, 2025	11.42	11.70	11.32	11.65	11.65	2.01%	18,502,200
Dec 29, 2025	11.48	11.65	11.38	11.42	11.42	-1.04%	15,635,530
Dec 26, 2025	11.76	11.85	11.48	11.54	11.54	-2.20%	23,482,160
Dec 25, 2025	11.57	11.89	11.45	11.80	11.80	1.81%	24,437,050
Dec 24, 2025	11.39	11.65	11.35	11.59	11.59	2.20%	21,673,620
Dec 23, 2025	11.54	11.65	11.27	11.34	11.34	-2.74%	26,267,600
Dec 22, 2025	11.87	11.90	11.60	11.66	11.66	0.69%	40,215,660
Dec 19, 2025	10.49	11.95	10.46	11.58	11.58	10.81%	73,115,080
Dec 18, 2025	10.59	10.79	10.44	10.45	10.45	-3.51%	26,766,300
Dec 17, 2025	10.88	10.95	10.32	10.83	10.83	-1.99%	58,605,790