Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.48	10.48	9.11	9.99	9.99	6.05%	18,967,759
Oct 22, 2026	9.80	9.97	9.42	9.42	9.42	-3.58%	11,134,600
Oct 21, 2026	9.93	10.07	9.73	9.77	9.77	-2.01%	9,463,800
Oct 20, 2026	9.70	10.18	9.62	9.97	9.97	2.05%	10,397,742
Oct 19, 2026	9.81	9.91	9.31	9.77	9.77	-2.01%	17,692,600
Oct 16, 2026	10.48	10.57	9.88	9.97	9.97	-3.67%	15,553,300
Oct 15, 2026	10.76	11.09	10.33	10.35	10.35	-7.26%	16,680,400
Oct 14, 2026	11.39	11.55	11.10	11.16	11.16	-3.29%	15,554,800
Oct 13, 2026	12.25	12.35	11.03	11.54	11.54	-5.25%	26,821,212
Oct 12, 2026	11.95	12.26	11.86	12.18	12.18	1.50%	21,835,196
Oct 9, 2026	12.26	12.26	11.52	12.00	12.00	-1.72%	20,567,101
Oct 8, 2026	12.20	12.77	12.06	12.21	12.21	1.08%	27,160,721
Sep 30, 2026	12.00	12.16	11.91	12.08	12.08	0.33%	11,716,630
Sep 29, 2026	11.88	12.19	11.70	12.04	12.04	1.60%	10,946,292
Sep 28, 2026	12.20	12.22	11.82	11.85	11.85	-2.31%	15,102,100
Sep 24, 2026	12.06	12.45	11.91	12.13	12.13	0.33%	22,800,980
Sep 23, 2026	11.88	12.20	11.72	12.12	12.09	2.11%	20,015,900
Sep 22, 2026	12.02	12.10	11.76	11.87	11.84	-0.08%	15,055,230
Sep 21, 2026	11.56	11.93	11.54	11.88	11.85	3.30%	16,966,800
Sep 18, 2026	11.02	11.56	10.99	11.50	11.47	5.60%	21,376,200
Sep 17, 2026	10.78	11.11	10.74	10.89	10.86	0.55%	9,241,300
Sep 16, 2026	10.77	10.94	10.61	10.83	10.80	0.56%	8,314,900
Sep 15, 2026	11.01	11.14	10.76	10.77	10.74	-2.80%	10,067,001
Sep 14, 2026	10.98	11.20	10.84	11.08	11.05	0.64%	10,292,400
Sep 11, 2026	10.80	11.21	10.80	11.01	10.98	-0.09%	12,764,899
Sep 10, 2026	11.33	11.34	10.96	11.02	10.99	-4.75%	19,317,736
Sep 9, 2026	11.42	12.15	11.42	11.57	11.54	2.03%	29,579,156
Sep 8, 2026	11.70	11.81	11.27	11.34	11.31	-4.06%	22,829,036
Sep 7, 2026	11.82	12.06	11.58	11.82	11.79	-1.25%	20,786,879
Sep 4, 2026	12.80	13.00	11.78	11.97	11.94	0.76%	34,869,668
Sep 3, 2026	11.56	12.26	11.45	11.88	11.85	2.50%	30,542,151
Sep 2, 2026	10.93	11.74	10.78	11.59	11.56	5.17%	29,489,531
Sep 1, 2026	11.33	11.36	11.00	11.02	10.99	-3.08%	13,833,200
Aug 31, 2026	11.13	11.38	11.11	11.37	11.34	0.71%	9,331,000
Aug 28, 2026	11.46	11.75	11.26	11.29	11.26	-1.83%	13,229,999
Aug 27, 2026	11.11	11.55	11.06	11.50	11.47	3.51%	13,588,300
Aug 26, 2026	11.20	11.34	10.98	11.11	11.08	-0.54%	11,310,400
Aug 25, 2026	11.15	11.36	10.78	11.17	11.14	-1.33%	17,719,225
Aug 24, 2026	11.80	11.80	11.11	11.32	11.29	-4.55%	19,586,699
Aug 21, 2026	11.28	11.95	11.20	11.86	11.83	2.95%	19,694,312
Aug 20, 2026	11.68	11.92	11.47	11.52	11.49	-0.17%	14,901,100
Aug 19, 2026	12.28	12.35	11.50	11.54	11.51	-7.90%	23,413,900
Aug 18, 2026	12.84	12.84	11.85	12.53	12.50	-2.79%	34,844,473
Aug 17, 2026	12.51	12.94	12.30	12.89	12.86	2.87%	18,174,966
Aug 14, 2026	12.45	12.85	12.36	12.53	12.50	1.05%	18,290,000
Aug 13, 2026	12.82	12.92	12.36	12.40	12.37	-0.24%	27,433,940
Aug 12, 2026	11.60	12.48	11.54	12.43	12.40	6.42%	33,950,500
Aug 11, 2026	11.60	11.85	11.45	11.68	11.65	-	20,403,964
Aug 10, 2026	11.57	11.73	11.22	11.68	11.65	1.57%	20,829,180
Aug 7, 2026	11.48	11.75	11.25	11.50	11.47	-0.35%	22,243,360