Guangdong Mingyang Electric Co.,Ltd. (SHE:301291)
China · Delayed Price · Currency is CNY 43.99
+0.62 (1.43%)
At close: Sep 17, 2025
SHE:301291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44.24 | 44.63 | 42.83 | 43.99 | - | 1.43% | 7,478,178 |
| Sep 16, 2025 | 42.86 | 43.50 | 41.85 | 43.37 | - | 1.28% | 5,334,700 |
| Sep 15, 2025 | 43.38 | 44.00 | 42.70 | 42.82 | - | -1.45% | 6,592,819 |
| Sep 12, 2025 | 44.24 | 44.25 | 42.95 | 43.45 | - | -1.79% | 5,626,772 |
| Sep 11, 2025 | 42.86 | 44.89 | 42.53 | 44.24 | - | 2.88% | 6,536,413 |
| Sep 10, 2025 | 43.50 | 43.70 | 42.46 | 43.00 | - | -1.22% | 4,384,776 |
| Sep 9, 2025 | 43.94 | 44.79 | 43.20 | 43.53 | - | -1.29% | 6,202,787 |
| Sep 8, 2025 | 44.92 | 45.08 | 43.27 | 44.10 | - | -1.03% | 7,380,401 |
| Sep 5, 2025 | 41.81 | 45.25 | 41.81 | 44.56 | - | 7.01% | 11,473,680 |
| Sep 4, 2025 | 42.65 | 43.27 | 40.60 | 41.64 | - | -1.93% | 5,771,873 |
| Sep 3, 2025 | 42.41 | 43.02 | 41.47 | 42.46 | - | 0.12% | 5,260,000 |
| Sep 2, 2025 | 44.27 | 44.28 | 41.66 | 42.41 | - | -4.42% | 9,139,753 |
| Sep 1, 2025 | 45.49 | 45.50 | 43.81 | 44.37 | - | -1.11% | 9,725,622 |
| Aug 29, 2025 | 45.44 | 46.80 | 44.80 | 44.87 | - | -0.18% | 7,274,190 |
| Aug 28, 2025 | 45.04 | 47.02 | 43.34 | 44.95 | - | 2.63% | 10,840,670 |
| Aug 27, 2025 | 44.95 | 45.74 | 43.70 | 43.80 | - | -2.30% | 7,494,211 |
| Aug 26, 2025 | 44.00 | 45.81 | 43.50 | 44.83 | - | 1.31% | 8,264,705 |
| Aug 25, 2025 | 43.53 | 45.22 | 43.36 | 44.25 | - | 2.19% | 9,110,385 |
| Aug 22, 2025 | 44.25 | 44.49 | 43.21 | 43.30 | - | -2.15% | 6,245,948 |
| Aug 21, 2025 | 45.05 | 45.30 | 44.04 | 44.25 | - | -1.78% | 5,286,177 |
| Aug 20, 2025 | 43.63 | 45.50 | 43.52 | 45.05 | - | 2.62% | 11,088,620 |
| Aug 19, 2025 | 45.01 | 45.16 | 43.05 | 43.90 | - | -0.95% | 10,047,870 |
| Aug 18, 2025 | 43.96 | 45.37 | 43.80 | 44.32 | - | 2.00% | 12,808,510 |
| Aug 15, 2025 | 37.91 | 45.54 | 37.80 | 43.45 | - | 14.49% | 19,061,950 |
| Aug 14, 2025 | 39.84 | 39.87 | 37.84 | 37.95 | - | -4.82% | 7,576,630 |
| Aug 13, 2025 | 39.73 | 40.30 | 39.21 | 39.87 | - | 0.48% | 5,898,286 |
| Aug 12, 2025 | 39.30 | 39.95 | 39.21 | 39.68 | - | 0.89% | 4,202,500 |
| Aug 11, 2025 | 39.84 | 39.89 | 38.68 | 39.33 | - | -1.06% | 5,769,188 |
| Aug 8, 2025 | 40.00 | 40.10 | 39.30 | 39.75 | - | -0.50% | 3,654,495 |
| Aug 7, 2025 | 40.86 | 40.86 | 39.87 | 39.95 | - | -2.04% | 2,574,467 |
| Aug 6, 2025 | 41.03 | 41.03 | 40.52 | 40.78 | - | -0.61% | 1,787,892 |
| Aug 5, 2025 | 40.91 | 41.20 | 40.40 | 41.03 | - | 0.27% | 2,424,352 |
| Aug 4, 2025 | 39.66 | 41.00 | 39.64 | 40.92 | - | 2.51% | 3,032,543 |
| Aug 1, 2025 | 39.61 | 40.18 | 39.61 | 39.92 | - | 0.38% | 2,071,800 |
| Jul 31, 2025 | 39.86 | 40.50 | 39.60 | 39.77 | - | -0.23% | 2,820,400 |
| Jul 30, 2025 | 40.10 | 40.40 | 39.70 | 39.86 | - | -0.60% | 2,124,768 |
| Jul 29, 2025 | 40.99 | 41.28 | 39.50 | 40.10 | - | -2.20% | 3,711,091 |
| Jul 28, 2025 | 40.81 | 41.40 | 40.77 | 41.00 | - | 0.34% | 2,236,002 |
| Jul 25, 2025 | 41.82 | 41.90 | 40.64 | 40.86 | - | -2.48% | 3,541,245 |
| Jul 24, 2025 | 42.30 | 42.54 | 41.08 | 41.90 | - | -1.41% | 4,940,202 |
| Jul 23, 2025 | 43.20 | 43.36 | 42.09 | 42.50 | - | -1.41% | 2,923,610 |
| Jul 22, 2025 | 42.56 | 43.30 | 42.02 | 43.11 | - | 2.23% | 3,483,238 |
| Jul 21, 2025 | 42.14 | 42.95 | 41.76 | 42.17 | - | 0.57% | 3,126,841 |
| Jul 18, 2025 | 43.38 | 43.38 | 41.66 | 41.93 | - | -2.44% | 3,513,772 |
| Jul 17, 2025 | 43.30 | 43.59 | 42.31 | 42.98 | - | -1.15% | 5,550,628 |
| Jul 16, 2025 | 42.32 | 44.18 | 42.24 | 43.48 | - | 2.94% | 5,153,226 |
| Jul 15, 2025 | 41.99 | 42.96 | 41.71 | 42.24 | - | 1.03% | 3,522,153 |
| Jul 14, 2025 | 40.79 | 42.50 | 40.60 | 41.81 | - | 2.53% | 4,433,798 |
| Jul 11, 2025 | 40.32 | 41.05 | 39.73 | 40.78 | - | 1.04% | 2,721,208 |
| Jul 10, 2025 | 40.48 | 40.53 | 39.87 | 40.36 | - | -0.27% | 1,471,800 |