Jiangsu Yunyi Electric Co.,Ltd. (SHE:300304)
China · Delayed Price · Currency is CNY 14.77
+0.10 (0.68%)
Sep 18, 2025, 2:45 PM CST
Jiangsu Yunyi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13.69 | 15.66 | 13.69 | 15.42 | 15.42 | 5.11% | 37,194,271 |
| Sep 17, 2025 | 15.12 | 15.25 | 14.50 | 14.67 | 14.67 | -2.13% | 45,169,999 |
| Sep 16, 2025 | 14.77 | 15.25 | 14.35 | 14.99 | 14.99 | 4.97% | 77,656,891 |
| Sep 15, 2025 | 14.11 | 14.90 | 13.90 | 14.28 | 14.28 | 3.48% | 60,589,400 |
| Sep 12, 2025 | 13.69 | 14.09 | 13.44 | 13.80 | 13.80 | 0.73% | 37,139,711 |
| Sep 11, 2025 | 12.80 | 13.70 | 12.68 | 13.70 | 13.70 | 7.03% | 40,186,388 |
| Sep 10, 2025 | 13.16 | 13.44 | 12.62 | 12.80 | 12.80 | -3.10% | 37,710,823 |
| Sep 9, 2025 | 13.66 | 13.74 | 13.12 | 13.21 | 13.21 | -3.93% | 35,498,666 |
| Sep 8, 2025 | 13.45 | 14.09 | 13.21 | 13.75 | 13.75 | 2.00% | 44,471,365 |
| Sep 5, 2025 | 13.18 | 13.65 | 12.98 | 13.48 | 13.48 | 3.30% | 47,965,600 |
| Sep 4, 2025 | 13.95 | 14.19 | 12.73 | 13.05 | 13.05 | -8.03% | 55,758,270 |
| Sep 3, 2025 | 14.18 | 14.98 | 13.88 | 14.19 | 14.19 | 1.36% | 53,282,294 |
| Sep 2, 2025 | 14.52 | 14.60 | 13.30 | 14.00 | 14.00 | -3.58% | 60,041,445 |
| Sep 1, 2025 | 13.41 | 14.82 | 13.40 | 14.52 | 14.52 | 8.60% | 66,937,193 |
| Aug 29, 2025 | 13.77 | 13.82 | 13.31 | 13.37 | 13.37 | -2.90% | 32,992,700 |
| Aug 28, 2025 | 13.11 | 13.94 | 13.11 | 13.77 | 13.77 | 4.71% | 60,110,133 |
| Aug 27, 2025 | 13.66 | 14.43 | 13.11 | 13.15 | 13.15 | -6.34% | 70,984,584 |
| Aug 26, 2025 | 13.40 | 14.18 | 13.15 | 14.04 | 14.04 | 4.78% | 59,910,046 |
| Aug 25, 2025 | 13.43 | 14.08 | 13.14 | 13.40 | 13.40 | 0.98% | 52,851,216 |
| Aug 22, 2025 | 13.02 | 13.59 | 13.00 | 13.27 | 13.27 | 1.38% | 48,619,286 |
| Aug 21, 2025 | 13.18 | 13.39 | 12.96 | 13.09 | 13.09 | -0.98% | 37,413,477 |
| Aug 20, 2025 | 12.76 | 13.65 | 12.71 | 13.22 | 13.22 | 2.88% | 57,105,562 |
| Aug 19, 2025 | 12.64 | 13.16 | 12.25 | 12.85 | 12.85 | 1.50% | 52,513,067 |
| Aug 18, 2025 | 13.05 | 13.29 | 12.55 | 12.66 | 12.66 | -2.54% | 50,366,652 |
| Aug 15, 2025 | 12.64 | 13.38 | 12.45 | 12.99 | 12.99 | 2.28% | 47,293,020 |
| Aug 14, 2025 | 13.28 | 13.46 | 12.59 | 12.70 | 12.70 | -5.44% | 53,570,296 |
| Aug 13, 2025 | 12.80 | 13.48 | 12.58 | 13.43 | 13.43 | 4.11% | 81,117,368 |
| Aug 12, 2025 | 13.37 | 14.33 | 12.61 | 12.90 | 12.90 | -3.01% | 113,365,283 |
| Aug 11, 2025 | 11.80 | 13.30 | 11.64 | 13.30 | 13.30 | 20.04% | 44,098,404 |
| Aug 8, 2025 | 10.31 | 11.35 | 10.25 | 11.08 | 11.08 | 7.05% | 58,695,074 |
| Aug 7, 2025 | 9.81 | 10.40 | 9.81 | 10.35 | 10.35 | 5.83% | 48,171,584 |
| Aug 6, 2025 | 9.81 | 9.92 | 9.66 | 9.78 | 9.78 | -0.41% | 18,975,345 |
| Aug 5, 2025 | 9.61 | 9.82 | 9.53 | 9.82 | 9.82 | 1.76% | 17,051,332 |
| Aug 4, 2025 | 9.41 | 9.66 | 9.38 | 9.65 | 9.65 | 1.58% | 15,421,300 |
| Aug 1, 2025 | 9.45 | 9.60 | 9.40 | 9.50 | 9.50 | -0.73% | 14,504,300 |
| Jul 31, 2025 | 9.40 | 9.63 | 9.22 | 9.57 | 9.57 | 1.27% | 35,031,134 |
| Jul 30, 2025 | 9.62 | 9.64 | 9.36 | 9.45 | 9.45 | -2.17% | 27,872,270 |
| Jul 29, 2025 | 9.69 | 9.72 | 9.55 | 9.66 | 9.66 | 0.10% | 18,508,049 |
| Jul 28, 2025 | 9.50 | 9.74 | 9.45 | 9.65 | 9.65 | 1.58% | 26,099,149 |
| Jul 25, 2025 | 9.70 | 9.98 | 9.48 | 9.50 | 9.50 | -2.06% | 37,897,823 |
| Jul 24, 2025 | 9.40 | 9.72 | 9.35 | 9.70 | 9.70 | 1.25% | 38,638,980 |
| Jul 23, 2025 | 9.05 | 9.80 | 8.94 | 9.58 | 9.58 | 5.86% | 53,724,479 |
| Jul 22, 2025 | 8.92 | 9.14 | 8.88 | 9.05 | 9.05 | 0.78% | 23,683,961 |
| Jul 21, 2025 | 9.00 | 9.09 | 8.78 | 8.98 | 8.98 | 0.67% | 30,784,579 |
| Jul 18, 2025 | 9.03 | 9.07 | 8.82 | 8.92 | 8.92 | -1.65% | 32,817,096 |
| Jul 17, 2025 | 8.73 | 9.15 | 8.64 | 9.07 | 9.07 | 4.01% | 48,156,626 |
| Jul 16, 2025 | 8.56 | 8.88 | 8.41 | 8.72 | 8.72 | 1.87% | 56,720,009 |
| Jul 15, 2025 | 8.16 | 8.62 | 8.15 | 8.56 | 8.56 | 5.94% | 74,187,737 |
| Jul 14, 2025 | 7.79 | 8.13 | 7.72 | 8.08 | 8.08 | 3.86% | 33,989,390 |
| Jul 11, 2025 | 7.81 | 7.98 | 7.78 | 7.78 | 7.78 | -1.27% | 29,110,130 |