Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.14	11.17	10.96	11.10	-	0.45%	5,322,900
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
Nov 6, 2025	12.32	12.46	12.23	12.31	12.31	0.24%	17,597,000
Nov 5, 2025	11.91	12.36	11.84	12.28	12.28	1.57%	18,696,720
Nov 4, 2025	12.45	12.46	11.92	12.09	12.09	-2.74%	26,379,900
Nov 3, 2025	12.11	12.57	12.03	12.43	12.43	2.64%	30,209,200
Oct 31, 2025	12.00	12.46	11.95	12.11	12.11	0.83%	19,521,010
Oct 30, 2025	12.47	12.62	12.01	12.01	12.01	-3.77%	19,333,060
Oct 29, 2025	12.05	12.54	11.98	12.48	12.48	3.57%	21,836,500
Oct 28, 2025	12.65	12.78	11.91	12.05	12.05	-0.66%	29,353,400
Oct 27, 2025	11.89	12.31	11.65	12.13	12.13	3.06%	27,759,460
Oct 24, 2025	11.63	11.90	11.51	11.77	11.77	2.88%	29,979,300
Oct 23, 2025	11.95	11.95	11.25	11.44	11.44	-4.51%	32,625,080
Oct 22, 2025	12.18	12.23	11.90	11.98	11.98	-1.64%	12,973,680
Oct 21, 2025	12.10	12.28	11.98	12.18	12.18	1.42%	12,771,940
Oct 20, 2025	12.14	12.46	11.93	12.01	12.01	0.42%	15,293,620
Oct 17, 2025	12.65	12.68	11.93	11.96	11.96	-6.34%	23,938,880
Oct 16, 2025	12.51	13.33	12.49	12.77	12.77	1.27%	33,824,760
Oct 15, 2025	11.90	12.67	11.72	12.61	12.61	5.43%	23,466,790
Oct 14, 2025	12.76	12.86	11.90	11.96	11.96	-6.56%	25,431,300
Oct 13, 2025	12.08	12.88	12.08	12.80	12.80	-0.23%	19,739,350
Oct 10, 2025	12.87	13.09	12.81	12.83	12.83	-0.47%	17,407,600
Oct 9, 2025	13.82	13.83	12.86	12.89	12.89	-6.12%	36,261,810
Sep 30, 2025	13.97	14.00	13.68	13.73	13.73	-1.58%	24,067,080
Sep 29, 2025	13.65	14.00	13.40	13.95	13.95	6.00%	35,939,420
Sep 26, 2025	13.55	14.00	13.04	13.16	13.16	-2.73%	27,142,750
Sep 25, 2025	13.70	13.91	13.50	13.53	13.53	-2.38%	19,967,760
Sep 24, 2025	13.75	13.98	13.31	13.86	13.86	-0.22%	29,665,870
Sep 23, 2025	13.81	14.24	13.42	13.89	13.86	0.29%	29,724,710
Sep 22, 2025	14.00	14.12	13.69	13.85	13.82	-1.42%	28,050,460
Sep 19, 2025	14.50	14.62	13.84	14.05	14.02	-5.00%	41,367,980