Yeal Electric Co., Ltd. (SHE:300923)
China · Delayed Price · Currency is CNY 23.92
-0.05 (-0.21%)
Sep 30, 2026, 3:04 PM CST
Yeal Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.10 | 24.25 | 23.76 | 23.92 | 23.92 | -0.21% | 1,032,400 |
| Sep 29, 2026 | 23.74 | 24.24 | 23.51 | 23.97 | 23.97 | 1.14% | 1,199,500 |
| Sep 28, 2026 | 24.13 | 24.13 | 23.46 | 23.70 | 23.70 | -1.82% | 1,505,617 |
| Sep 24, 2026 | 24.98 | 24.98 | 23.82 | 24.14 | 24.14 | 0.75% | 1,208,328 |
| Sep 23, 2026 | 24.09 | 24.16 | 23.84 | 23.96 | 23.96 | -0.13% | 766,800 |
| Sep 22, 2026 | 23.90 | 24.26 | 23.68 | 23.99 | 23.99 | 0.84% | 1,037,300 |
| Sep 21, 2026 | 23.16 | 23.79 | 23.16 | 23.79 | 23.79 | 2.81% | 1,195,600 |
| Sep 18, 2026 | 23.27 | 23.59 | 23.06 | 23.14 | 23.14 | -0.09% | 818,483 |
| Sep 17, 2026 | 22.86 | 23.32 | 22.46 | 23.16 | 23.16 | 0.65% | 1,407,500 |
| Sep 16, 2026 | 22.48 | 23.14 | 22.01 | 23.01 | 23.01 | 1.99% | 1,812,300 |
| Sep 15, 2026 | 23.77 | 23.97 | 22.48 | 22.56 | 22.56 | -5.25% | 2,080,100 |
| Sep 14, 2026 | 22.96 | 23.98 | 22.76 | 23.81 | 23.81 | 3.70% | 1,913,183 |
| Sep 11, 2026 | 23.77 | 23.93 | 22.77 | 22.96 | 22.96 | -5.08% | 2,171,901 |
| Sep 10, 2026 | 24.95 | 24.96 | 24.06 | 24.19 | 24.19 | -3.24% | 1,817,705 |
| Sep 9, 2026 | 24.80 | 26.16 | 24.65 | 25.00 | 25.00 | 0.77% | 2,217,267 |
| Sep 8, 2026 | 25.05 | 25.05 | 24.65 | 24.81 | 24.81 | -0.36% | 732,500 |
| Sep 7, 2026 | 25.04 | 25.13 | 24.70 | 24.90 | 24.90 | -0.04% | 842,015 |
| Sep 4, 2026 | 25.58 | 25.62 | 24.74 | 24.91 | 24.91 | -0.64% | 1,112,400 |
| Sep 3, 2026 | 25.28 | 25.76 | 25.05 | 25.07 | 25.07 | -0.24% | 1,084,800 |
| Sep 2, 2026 | 25.30 | 25.76 | 25.04 | 25.13 | 25.13 | -0.67% | 1,121,500 |
| Sep 1, 2026 | 25.86 | 25.95 | 25.06 | 25.30 | 25.30 | -2.17% | 1,550,200 |
| Aug 31, 2026 | 25.50 | 26.25 | 25.40 | 25.86 | 25.86 | 0.54% | 1,495,291 |
| Aug 28, 2026 | 25.36 | 25.85 | 24.65 | 25.72 | 25.72 | 2.35% | 1,173,038 |
| Aug 27, 2026 | 24.67 | 25.15 | 24.51 | 25.13 | 25.13 | 0.52% | 1,248,540 |
| Aug 26, 2026 | 24.90 | 25.58 | 24.80 | 25.00 | 25.00 | 0.40% | 1,623,140 |
| Aug 25, 2026 | 24.48 | 25.08 | 24.25 | 24.90 | 24.90 | 1.72% | 1,085,200 |
| Aug 24, 2026 | 24.75 | 24.94 | 24.24 | 24.48 | 24.48 | -0.89% | 1,127,643 |
| Aug 21, 2026 | 24.68 | 24.82 | 24.04 | 24.70 | 24.70 | 0.08% | 887,200 |
| Aug 20, 2026 | 24.88 | 25.17 | 24.35 | 24.68 | 24.68 | 2.07% | 1,029,900 |
| Aug 19, 2026 | 25.65 | 25.97 | 24.10 | 24.18 | 24.18 | -6.64% | 2,006,500 |
| Aug 18, 2026 | 24.34 | 26.21 | 23.94 | 25.90 | 25.90 | 6.63% | 3,564,895 |
| Aug 17, 2026 | 23.69 | 24.54 | 23.57 | 24.29 | 24.29 | 2.06% | 1,630,040 |
| Aug 14, 2026 | 23.47 | 23.99 | 23.35 | 23.80 | 23.80 | 1.71% | 1,080,639 |
| Aug 13, 2026 | 23.84 | 24.28 | 23.40 | 23.40 | 23.40 | -1.85% | 1,171,816 |
| Aug 12, 2026 | 23.80 | 23.99 | 23.61 | 23.84 | 23.84 | 0.72% | 797,136 |
| Aug 11, 2026 | 23.71 | 23.99 | 23.38 | 23.67 | 23.67 | -0.34% | 1,237,900 |
| Aug 10, 2026 | 23.08 | 23.76 | 22.77 | 23.75 | 23.75 | 3.35% | 1,071,900 |
| Aug 7, 2026 | 22.72 | 23.02 | 22.39 | 22.98 | 22.98 | 0.17% | 1,136,916 |
| Aug 6, 2026 | 22.55 | 23.10 | 22.19 | 22.94 | 22.94 | 2.32% | 1,461,972 |
| Aug 5, 2026 | 22.35 | 22.55 | 22.01 | 22.42 | 22.42 | 0.76% | 1,410,821 |
| Aug 4, 2026 | 22.32 | 22.49 | 22.03 | 22.25 | 22.25 | 0.09% | 1,553,316 |
| Aug 3, 2026 | 21.54 | 22.32 | 21.49 | 22.23 | 22.23 | 3.40% | 1,380,900 |
| Jul 31, 2026 | 20.62 | 21.57 | 20.43 | 21.50 | 21.50 | 4.88% | 1,750,388 |
| Jul 30, 2026 | 20.18 | 21.60 | 20.00 | 20.50 | 20.50 | 1.59% | 2,193,520 |
| Jul 29, 2026 | 19.82 | 20.37 | 19.73 | 20.18 | 20.18 | 2.38% | 1,291,212 |
| Jul 28, 2026 | 19.51 | 20.10 | 19.48 | 19.71 | 19.71 | -0.25% | 836,100 |
| Jul 27, 2026 | 19.16 | 20.00 | 18.69 | 19.76 | 19.76 | 2.92% | 1,261,400 |
| Jul 24, 2026 | 18.82 | 19.26 | 18.38 | 19.20 | 19.20 | 0.26% | 1,251,900 |
| Jul 23, 2026 | 18.32 | 19.23 | 18.32 | 19.15 | 19.15 | 4.19% | 1,207,900 |
| Jul 22, 2026 | 19.07 | 19.22 | 18.34 | 18.38 | 18.38 | -3.42% | 1,454,900 |