Skip to main content
logo
Yeal Electric Co., Ltd. (SHE:300923)
China flag China · Delayed Price · Currency is CNY
26.23
-0.43 (-1.61%)
Sep 12, 2025, 2:45 PM CST

Yeal Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.6626.8526.1126.2426.24-1.58%1,162,403
Sep 11, 202526.2926.7426.0226.6626.661.02%1,209,400
Sep 10, 202526.2726.5826.1126.3926.390.61%1,099,191
Sep 9, 202526.3626.4726.0026.2326.23-0.49%1,424,335
Sep 8, 202525.7426.4325.7026.3626.362.41%1,418,100
Sep 5, 202525.5725.9725.2425.7425.740.98%1,642,182
Sep 4, 202525.2625.9425.1225.4925.491.03%1,923,750
Sep 3, 202526.1626.2625.0325.2325.23-3.52%1,405,900
Sep 2, 202526.1126.2825.3126.1526.150.15%2,007,172
Sep 1, 202526.0126.5225.9426.1126.110.19%1,600,345
Aug 29, 202526.0626.4025.5526.0626.06-0.04%2,020,700
Aug 28, 202526.5027.3424.8926.0726.070.19%3,191,595
Aug 27, 202527.1327.4925.8826.0226.02-4.09%2,864,374
Aug 26, 202526.8127.4926.5527.1327.131.27%1,662,600
Aug 25, 202526.9627.2926.7526.7926.79-0.41%1,644,754
Aug 22, 202527.2527.3226.8126.9026.90-1.57%1,470,700
Aug 21, 202527.3227.5027.0327.3327.33-0.04%1,345,300
Aug 20, 202527.1327.3426.8627.3427.340.89%1,342,426
Aug 19, 202527.0427.1326.5127.1027.100.59%1,847,126
Aug 18, 202526.7927.3926.7926.9426.940.90%1,888,600
Aug 15, 202526.6727.2726.6226.7026.700.11%2,103,300
Aug 14, 202527.8727.8726.6726.6726.67-3.68%2,510,121
Aug 13, 202527.9728.1527.3727.6927.69-0.47%2,009,800
Aug 12, 202528.1328.5427.5027.8227.82-0.96%2,088,396
Aug 11, 202527.6028.1327.2428.0928.092.33%2,553,464
Aug 8, 202526.9027.9826.8127.4527.451.55%3,051,600
Aug 7, 202527.1127.2026.7827.0327.03-0.30%1,328,700
Aug 6, 202526.9227.1926.7127.1127.110.97%1,920,589
Aug 5, 202526.4927.0026.4926.8526.851.74%1,590,500
Aug 4, 202525.7926.4425.6526.3926.392.33%1,972,400
Aug 1, 202525.1625.9025.1425.7925.792.46%2,173,900
Jul 31, 202526.1526.3625.0125.1725.17-3.75%2,861,895
Jul 30, 202526.2826.4125.9126.1526.15-0.53%1,217,682
Jul 29, 202526.4126.6525.8926.2926.29-0.49%1,731,000
Jul 28, 202526.1126.6625.9326.4226.421.38%2,022,599
Jul 25, 202526.2426.2725.7126.0626.06-0.04%1,418,036
Jul 24, 202526.0226.2625.8726.0726.070.23%1,565,588
Jul 23, 202526.3626.3625.9126.0126.01-0.80%1,297,600
Jul 22, 202526.2826.5026.0026.2226.22-0.23%1,588,299
Jul 21, 202525.8126.3325.7126.2826.282.10%1,542,900
Jul 18, 202525.5825.7825.3125.7425.740.63%1,658,500
Jul 17, 202525.9926.2225.4225.5825.58-0.16%1,354,500
Jul 16, 202525.5625.7925.4125.6225.620.27%1,196,901
Jul 15, 202525.7325.9225.0125.5525.55-1.24%1,837,632
Jul 14, 202525.3425.9725.3425.8725.872.25%2,202,400
Jul 11, 202525.2925.3924.9525.3025.30-1,623,300
Jul 10, 202525.3625.6125.0525.3025.30-0.55%1,609,502
Jul 9, 202525.4725.6325.3525.4425.44-0.27%1,554,300
Jul 8, 202525.4825.5125.2225.5125.510.08%1,505,400
Jul 7, 202524.8525.5524.8125.4925.492.16%1,633,500