Yeal Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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