Jiangsu Yunyi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.66	14.08	13.39	13.92	13.92	3.03%	34,656,380
May 21, 2026	13.05	14.17	13.00	13.56	13.51	4.47%	52,035,890
May 20, 2026	12.55	13.20	12.24	12.98	12.93	2.69%	23,871,020
May 19, 2026	12.46	12.73	12.35	12.64	12.59	2.02%	11,495,430
May 18, 2026	12.55	12.66	12.34	12.39	12.34	-1.67%	12,573,020
May 15, 2026	12.79	12.99	12.50	12.60	12.55	-1.56%	19,995,130
May 14, 2026	13.05	13.17	12.76	12.80	12.75	-0.85%	19,794,950
May 13, 2026	12.90	13.07	12.75	12.91	12.86	-0.69%	14,930,130
May 12, 2026	13.11	13.20	12.97	13.00	12.95	-0.84%	12,812,820
May 11, 2026	13.07	13.11	12.80	13.11	13.06	0.92%	18,104,280
May 8, 2026	13.10	13.22	12.91	12.99	12.94	-1.81%	18,117,930
May 7, 2026	12.40	13.25	12.19	13.23	13.18	8.00%	34,351,220
May 6, 2026	11.83	12.70	11.83	12.25	12.20	3.55%	21,806,690
Apr 30, 2026	11.53	11.86	11.50	11.83	11.79	2.16%	15,539,650
Apr 29, 2026	11.50	11.88	11.03	11.58	11.54	-3.82%	39,193,010
Apr 28, 2026	12.25	12.34	12.01	12.04	12.00	-2.59%	11,704,070
Apr 27, 2026	12.15	12.40	12.12	12.36	12.31	0.90%	9,501,900
Apr 24, 2026	12.32	12.39	12.20	12.25	12.20	-1.05%	9,937,000
Apr 23, 2026	12.85	12.90	12.28	12.38	12.33	-4.18%	23,429,900
Apr 22, 2026	12.55	13.00	12.53	12.92	12.87	2.22%	15,292,420
Apr 21, 2026	12.70	12.77	12.50	12.64	12.59	-1.25%	18,879,240
Apr 20, 2026	12.97	13.06	12.67	12.80	12.75	-1.92%	19,455,420
Apr 17, 2026	12.87	13.16	12.74	13.05	13.00	0.93%	14,459,300
Apr 16, 2026	12.89	12.98	12.82	12.93	12.88	0.78%	11,718,400
Apr 15, 2026	13.00	13.24	12.81	12.83	12.78	-1.31%	15,605,850
Apr 14, 2026	13.16	13.24	12.80	13.00	12.95	-0.38%	16,942,720
Apr 13, 2026	13.22	13.35	13.00	13.05	13.00	-2.39%	16,261,700
Apr 10, 2026	13.25	13.60	13.25	13.37	13.32	0.98%	14,139,600
Apr 9, 2026	13.10	13.44	13.06	13.24	13.19	-0.23%	17,543,500
Apr 8, 2026	12.95	13.27	12.87	13.27	13.22	6.08%	21,745,220
Apr 7, 2026	12.76	12.89	12.48	12.51	12.46	-2.34%	16,026,100
Apr 3, 2026	13.02	13.07	12.75	12.81	12.76	-1.16%	11,077,610
Apr 2, 2026	13.05	13.21	12.77	12.96	12.91	-1.22%	13,204,980
Apr 1, 2026	13.15	13.21	12.91	13.12	13.07	1.78%	13,309,130
Mar 31, 2026	13.20	13.43	12.84	12.89	12.84	-2.94%	16,629,540
Mar 30, 2026	13.14	13.33	12.71	13.28	13.23	-0.23%	20,713,060
Mar 27, 2026	12.80	13.47	12.75	13.31	13.26	3.42%	21,366,160
Mar 26, 2026	13.18	13.21	12.67	12.87	12.82	-2.50%	15,617,380
Mar 25, 2026	12.86	13.25	12.70	13.20	13.15	4.35%	20,270,090
Mar 24, 2026	12.51	12.68	12.23	12.65	12.60	4.55%	20,122,500
Mar 23, 2026	12.60	12.76	12.00	12.10	12.06	-6.06%	24,217,800
Mar 20, 2026	13.22	13.41	12.83	12.88	12.83	-2.28%	15,950,450
Mar 19, 2026	13.31	13.47	13.10	13.18	13.13	-2.59%	15,937,620