Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.45	10.78	10.20	10.48	-	0.77%	18,905,100
Jul 31, 2026	10.20	10.82	10.19	10.40	10.40	4.73%	27,359,800
Jul 30, 2026	10.38	10.53	9.90	9.93	9.93	-5.25%	22,259,800
Jul 29, 2026	10.45	10.57	10.05	10.48	10.48	-0.10%	18,128,900
Jul 28, 2026	10.75	11.02	10.42	10.49	10.49	-3.67%	20,150,140
Jul 27, 2026	10.54	10.90	10.30	10.89	10.89	3.13%	17,188,780
Jul 24, 2026	10.38	10.69	10.21	10.56	10.56	0.76%	17,542,000
Jul 23, 2026	10.55	10.77	10.28	10.48	10.48	-	14,374,500
Jul 22, 2026	10.82	10.96	10.40	10.48	10.48	-3.32%	20,258,300
Jul 21, 2026	10.75	10.94	9.60	10.84	10.84	2.55%	37,811,360
Jul 20, 2026	11.28	11.54	10.28	10.57	10.57	-3.65%	35,657,849
Jul 17, 2026	12.07	12.13	10.76	10.97	10.97	-9.26%	25,590,300
Jul 16, 2026	12.28	12.65	11.96	12.09	12.09	-2.89%	19,762,093
Jul 15, 2026	13.30	13.46	12.37	12.45	12.45	-5.68%	28,177,490
Jul 14, 2026	12.99	13.27	12.53	13.20	13.20	2.01%	18,213,212
Jul 13, 2026	14.32	14.57	12.90	12.94	12.94	-10.57%	26,335,600
Jul 10, 2026	14.39	15.42	14.28	14.47	14.47	-0.75%	41,699,362
Jul 9, 2026	14.90	14.90	13.72	14.58	14.58	0.07%	30,676,808
Jul 8, 2026	15.20	15.84	14.53	14.57	14.57	-4.02%	39,000,409
Jul 7, 2026	15.35	15.80	15.04	15.18	15.18	-1.36%	19,393,904
Jul 6, 2026	16.32	16.37	15.29	15.39	15.39	-5.47%	39,981,300
Jul 3, 2026	16.75	16.95	16.20	16.28	16.28	-3.55%	45,147,980
Jul 2, 2026	17.58	18.17	16.73	16.88	16.88	-6.64%	41,980,440
Jul 1, 2026	17.86	18.46	17.55	18.08	18.08	1.29%	29,610,790
Jun 30, 2026	17.71	18.34	17.23	17.85	17.85	2.00%	38,541,440
Jun 29, 2026	19.36	19.36	17.35	17.50	17.50	-11.12%	67,955,720
Jun 26, 2026	19.03	20.14	18.66	19.69	19.69	1.76%	43,067,000
Jun 25, 2026	19.95	20.15	18.47	19.35	19.35	-3.97%	55,575,288
Jun 24, 2026	18.81	20.66	18.42	20.15	20.15	5.50%	45,827,549
Jun 23, 2026	18.20	20.00	18.19	19.10	19.10	2.58%	49,338,911
Jun 22, 2026	18.53	18.80	17.82	18.62	18.62	1.86%	36,410,601
Jun 18, 2026	17.49	18.79	17.48	18.28	18.28	2.35%	48,632,750
Jun 17, 2026	16.54	18.10	16.53	17.86	17.86	5.68%	45,983,620
Jun 16, 2026	16.80	17.17	16.32	16.90	16.90	0.48%	37,664,100
Jun 15, 2026	15.89	17.29	15.78	16.82	16.82	9.43%	56,579,290
Jun 12, 2026	15.95	16.13	15.03	15.37	15.37	-0.84%	36,504,690
Jun 11, 2026	16.01	16.18	15.35	15.50	15.50	-4.02%	39,063,558
Jun 10, 2026	16.50	16.81	16.02	16.15	16.15	-3.29%	38,348,524
Jun 9, 2026	15.19	16.85	15.11	16.70	16.70	11.56%	70,188,844
Jun 8, 2026	14.40	15.24	14.31	14.97	14.97	0.60%	41,626,690
Jun 5, 2026	15.25	15.26	14.73	14.88	14.88	-3.38%	43,720,126
Jun 4, 2026	14.70	15.46	14.53	15.40	15.40	4.34%	56,572,190
Jun 3, 2026	14.71	15.16	14.36	14.76	14.76	0.20%	55,122,827
Jun 2, 2026	13.17	14.83	13.15	14.73	14.73	11.42%	77,911,540
Jun 1, 2026	13.21	13.80	12.80	13.22	13.22	-0.08%	27,517,410
May 29, 2026	14.11	14.12	13.13	13.23	13.23	-6.70%	39,467,100
May 28, 2026	13.44	14.22	13.33	14.18	14.18	5.58%	40,026,534
May 27, 2026	13.62	13.99	13.30	13.43	13.43	-1.90%	22,449,130
May 26, 2026	13.71	13.92	13.55	13.69	13.69	-1.08%	22,239,636
May 25, 2026	14.05	14.38	13.69	13.84	13.84	-0.57%	28,307,359