Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	19.05	19.12	17.51	19.03	19.03	0.48%	2,108,100
Jul 20, 2026	20.12	20.85	18.65	18.94	18.94	-5.58%	1,892,800
Jul 17, 2026	20.73	21.19	19.94	20.06	20.06	-2.76%	1,821,901
Jul 16, 2026	20.81	21.18	20.52	20.63	20.63	-0.86%	1,113,300
Jul 15, 2026	20.74	21.07	20.46	20.81	20.81	0.34%	1,073,500
Jul 14, 2026	20.53	20.78	19.96	20.74	20.74	3.08%	1,039,100
Jul 13, 2026	21.06	21.39	20.11	20.12	20.12	-4.91%	1,380,200
Jul 10, 2026	20.70	21.65	20.38	21.16	21.16	2.47%	1,492,200
Jul 9, 2026	20.77	20.96	19.95	20.65	20.65	-0.48%	1,323,201
Jul 8, 2026	20.97	21.08	20.47	20.75	20.75	-1.05%	1,250,400
Jul 7, 2026	22.05	22.17	20.95	20.97	20.97	-4.90%	1,331,000
Jul 6, 2026	22.63	23.23	22.00	22.05	22.05	-2.82%	1,523,300
Jul 3, 2026	22.00	22.72	21.87	22.69	22.69	3.18%	1,585,800
Jul 2, 2026	22.46	23.02	21.91	21.99	21.99	-2.05%	1,734,000
Jul 1, 2026	22.56	22.84	21.85	22.45	22.45	0.76%	1,931,500
Jun 30, 2026	21.27	22.52	20.81	22.28	22.28	5.24%	2,331,120
Jun 29, 2026	21.50	21.65	20.40	21.17	21.17	-1.76%	1,550,100
Jun 26, 2026	21.48	21.65	20.80	21.55	21.55	0.28%	1,583,600
Jun 25, 2026	22.29	22.39	21.38	21.49	21.49	-3.42%	1,720,100
Jun 24, 2026	23.47	23.90	22.24	22.25	22.25	-5.40%	1,867,200
Jun 23, 2026	22.72	23.69	22.53	23.52	23.52	3.29%	2,146,600
Jun 22, 2026	23.23	23.23	22.02	22.77	22.77	-2.02%	1,968,965
Jun 18, 2026	23.88	24.09	22.85	23.24	23.24	-2.80%	2,407,810
Jun 17, 2026	22.66	24.25	22.23	23.91	23.91	5.42%	3,391,563
Jun 16, 2026	22.78	22.90	22.00	22.68	22.68	-0.04%	1,727,000
Jun 15, 2026	23.96	23.97	22.30	22.69	22.69	-3.03%	2,499,170
Jun 12, 2026	24.44	24.44	23.18	23.40	23.40	-2.05%	2,383,738
Jun 11, 2026	23.82	24.83	23.51	23.89	23.89	-0.46%	2,614,863
Jun 10, 2026	22.97	24.19	22.86	24.00	24.00	4.53%	2,838,299
Jun 9, 2026	22.66	23.77	22.62	22.96	22.96	2.41%	1,812,800
Jun 8, 2026	22.73	23.48	22.10	22.42	22.42	-3.20%	2,026,899
Jun 5, 2026	22.30	23.70	22.04	23.16	23.16	3.49%	1,914,219
Jun 4, 2026	22.72	23.00	22.19	22.38	22.38	-2.23%	1,462,200
Jun 3, 2026	23.21	23.34	22.62	22.89	22.89	-1.42%	1,344,200
Jun 2, 2026	24.42	24.43	23.01	23.22	23.22	-3.13%	1,481,000
Jun 1, 2026	23.46	24.68	23.40	24.42	23.97	2.99%	1,812,500
May 29, 2026	24.43	24.82	23.47	23.71	23.27	-2.95%	1,411,900
May 28, 2026	24.25	24.73	23.60	24.43	23.98	0.12%	1,479,821
May 27, 2026	25.26	25.47	23.90	24.40	23.95	-3.37%	2,271,830
May 26, 2026	25.99	26.31	24.98	25.25	24.78	-2.85%	2,016,300
May 25, 2026	26.90	27.07	25.71	25.99	25.51	-2.73%	1,844,100
May 22, 2026	26.26	26.97	25.71	26.72	26.23	2.10%	1,638,021
May 21, 2026	27.48	27.95	26.01	26.17	25.69	-4.77%	1,865,419
May 20, 2026	27.64	27.68	27.32	27.48	26.97	-0.58%	1,394,600
May 19, 2026	28.02	28.24	27.32	27.64	27.13	-1.07%	1,529,600