Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.59	27.96	26.36	26.53	26.53	-3.84%	2,540,600
Mar 19, 2026	28.91	28.99	27.31	27.59	27.59	-4.60%	2,014,100
Mar 18, 2026	28.00	28.99	27.86	28.92	28.92	3.62%	1,620,650
Mar 17, 2026	28.98	29.24	27.88	27.91	27.91	-3.22%	1,334,600
Mar 16, 2026	29.28	29.28	28.53	28.84	28.84	-1.03%	1,354,400
Mar 13, 2026	29.38	29.80	28.93	29.14	29.14	-0.58%	1,361,200
Mar 12, 2026	29.85	30.04	29.16	29.31	29.31	-1.38%	1,192,000
Mar 11, 2026	29.95	30.46	29.50	29.72	29.72	-0.70%	1,705,500
Mar 10, 2026	29.07	29.98	29.07	29.93	29.93	3.56%	1,222,400
Mar 9, 2026	28.98	29.25	28.30	28.90	28.90	-1.03%	1,673,402
Mar 6, 2026	28.06	29.36	28.01	29.20	29.20	3.58%	1,324,700
Mar 5, 2026	28.02	28.60	28.02	28.19	28.19	2.06%	950,506
Mar 4, 2026	27.83	28.00	27.21	27.62	27.62	-1.11%	1,227,375
Mar 3, 2026	28.70	29.05	27.91	27.93	27.93	-2.75%	2,005,000
Mar 2, 2026	28.95	29.98	28.50	28.72	28.72	-1.71%	2,283,608
Feb 27, 2026	29.62	29.86	29.13	29.22	29.22	-1.98%	1,524,300
Feb 26, 2026	29.54	29.96	29.31	29.81	29.81	1.53%	1,619,768
Feb 25, 2026	29.92	30.09	29.31	29.36	29.36	-1.84%	2,112,200
Feb 24, 2026	29.06	30.10	29.06	29.91	29.91	2.96%	1,649,387
Feb 13, 2026	29.00	29.48	29.00	29.05	29.05	-0.24%	1,230,800
Feb 12, 2026	29.47	29.55	28.86	29.12	29.12	-1.05%	1,302,600
Feb 11, 2026	29.29	29.59	29.06	29.43	29.43	1.10%	1,182,100
Feb 10, 2026	29.44	29.48	29.07	29.11	29.11	-0.65%	1,202,100
Feb 9, 2026	28.86	29.38	28.79	29.30	29.30	2.09%	1,342,900
Feb 6, 2026	28.71	29.15	28.44	28.70	28.70	-0.35%	1,366,500
Feb 5, 2026	28.87	29.32	28.43	28.80	28.80	0.28%	1,433,775
Feb 4, 2026	28.42	29.30	28.16	28.72	28.72	0.95%	1,856,399
Feb 3, 2026	28.48	28.57	27.92	28.45	28.45	0.85%	1,645,700
Feb 2, 2026	28.15	29.07	28.08	28.21	28.21	0.53%	2,351,302
Jan 30, 2026	27.30	28.06	26.90	28.06	28.06	2.37%	1,497,500
Jan 29, 2026	27.63	27.92	27.00	27.41	27.41	-1.19%	1,732,137
Jan 28, 2026	27.59	27.98	27.40	27.74	27.74	0.14%	1,597,200
Jan 27, 2026	27.74	27.96	26.80	27.70	27.70	-0.07%	1,725,000
Jan 26, 2026	28.47	28.60	27.35	27.72	27.72	-2.63%	2,038,820
Jan 23, 2026	28.00	28.50	27.85	28.47	28.47	1.68%	1,506,400
Jan 22, 2026	27.64	28.15	27.53	28.00	28.00	1.52%	1,710,300
Jan 21, 2026	27.15	27.65	27.10	27.58	27.58	1.36%	1,342,500
Jan 20, 2026	27.31	27.48	26.95	27.21	27.21	0.15%	1,652,600
Jan 19, 2026	26.63	27.18	26.62	27.17	27.17	2.10%	1,371,100
Jan 16, 2026	26.65	26.69	26.21	26.61	26.61	0.26%	1,252,100
Jan 15, 2026	26.40	26.64	26.06	26.54	26.54	0.57%	1,425,087
Jan 14, 2026	26.46	26.85	25.84	26.39	26.39	0.15%	1,772,787
Jan 13, 2026	26.41	26.77	26.05	26.35	26.35	-0.38%	1,369,600
Jan 12, 2026	26.18	26.50	25.91	26.45	26.45	1.73%	1,508,930
Jan 9, 2026	25.88	26.10	25.69	26.00	26.00	0.46%	1,339,254
Jan 8, 2026	25.78	26.09	25.55	25.88	25.88	0.66%	1,228,900
Jan 7, 2026	25.76	26.00	25.36	25.71	25.71	-0.43%	1,350,000
Jan 6, 2026	25.75	26.16	25.65	25.82	25.82	0.66%	1,087,600
Jan 5, 2026	25.50	25.90	25.44	25.65	25.65	0.47%	1,469,139
Dec 31, 2025	25.57	25.81	25.10	25.53	25.53	-	1,214,700