Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.52	12.72	11.02	11.05	11.05	4.25%	73,000,090
Dec 15, 2025	10.96	11.05	10.58	10.60	10.60	-3.64%	17,475,360
Dec 12, 2025	10.83	11.12	10.74	11.00	11.00	1.76%	11,647,600
Dec 11, 2025	11.09	11.12	10.81	10.81	10.81	-2.35%	9,808,415
Dec 10, 2025	11.05	11.13	10.95	11.07	11.07	-0.09%	11,563,440
Dec 9, 2025	11.13	11.21	11.04	11.08	11.08	-0.81%	8,789,465
Dec 8, 2025	11.26	11.26	11.10	11.17	11.17	-0.80%	13,682,000
Dec 5, 2025	11.02	11.26	10.96	11.26	11.26	1.90%	11,036,820
Dec 4, 2025	11.14	11.30	11.02	11.05	11.05	-0.72%	11,371,150
Dec 3, 2025	11.30	11.40	11.12	11.13	11.13	-1.50%	9,075,005
Dec 2, 2025	11.42	11.49	11.25	11.30	11.30	-1.05%	8,889,711
Dec 1, 2025	11.40	11.55	11.29	11.42	11.42	0.09%	14,486,400
Nov 28, 2025	11.19	11.43	11.06	11.41	11.41	1.78%	13,322,470
Nov 27, 2025	11.08	11.45	11.06	11.21	11.21	0.99%	13,923,640
Nov 26, 2025	10.93	11.35	10.87	11.10	11.10	1.56%	17,171,800
Nov 25, 2025	10.96	11.10	10.89	10.93	10.93	0.28%	10,524,500
Nov 24, 2025	10.88	11.01	10.66	10.90	10.90	0.93%	15,056,760
Nov 21, 2025	10.93	11.14	10.78	10.80	10.80	-2.35%	15,092,040
Nov 20, 2025	11.30	11.40	11.00	11.06	11.06	-1.69%	18,971,080
Nov 19, 2025	11.50	11.60	11.18	11.25	11.25	-2.34%	15,748,880
Nov 18, 2025	11.75	11.85	11.46	11.52	11.52	-0.35%	13,701,200
Nov 17, 2025	11.67	11.80	11.47	11.56	11.56	-0.60%	11,096,050
Nov 14, 2025	11.71	11.97	11.63	11.63	11.63	-1.27%	12,913,500
Nov 13, 2025	11.79	11.89	11.61	11.78	11.78	-0.42%	17,842,430
Nov 12, 2025	11.89	12.14	11.69	11.83	11.83	-0.42%	15,301,400
Nov 11, 2025	12.05	12.10	11.83	11.88	11.88	-1.16%	11,592,310
Nov 10, 2025	12.03	12.10	11.85	12.02	12.02	-0.17%	13,906,690
Nov 7, 2025	12.25	12.29	11.93	12.04	12.04	-2.19%	17,644,500