Skip to main content
Zhongyeda Electric Co., Ltd. (SHE:002441)
China flag China · Delayed Price · Currency is CNY
11.31
+0.15 (1.34%)
Mar 9, 2026, 3:04 PM CST

Zhongyeda Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0911.2611.0511.1611.160.45%19,019,670
Mar 5, 202610.9211.2810.9211.1111.113.54%27,535,250
Mar 4, 202610.4510.9110.4310.7310.731.13%18,908,110
Mar 3, 202610.8811.0010.5610.6110.61-2.75%21,585,710
Mar 2, 202611.1111.2610.7910.9110.91-4.30%26,719,660
Feb 27, 202611.4311.5411.3111.4011.40-1.98%21,472,600
Feb 26, 202611.2511.6311.2111.6311.632.20%29,181,890
Feb 25, 202611.3111.4111.1011.3811.380.26%33,690,970
Feb 24, 202610.8711.4710.7811.3511.356.07%39,678,220
Feb 13, 202610.8810.9510.6710.7010.70-2.90%21,879,350
Feb 12, 202610.6211.3310.5911.0211.023.57%37,808,710
Feb 11, 202610.6810.7510.5910.6410.64-0.56%15,976,341
Feb 10, 202610.9010.9010.6610.7010.70-3.43%27,845,790
Feb 9, 202611.0311.1310.8311.0811.08-0.54%46,273,350
Feb 6, 202610.5311.2610.5311.1411.145.79%56,681,445
Feb 5, 202610.8710.8710.5210.5310.53-4.01%44,259,930
Feb 4, 20269.9710.979.9310.9710.9710.03%24,629,748
Feb 3, 20269.939.999.839.979.970.40%10,272,400
Feb 2, 20269.7910.139.799.939.931.64%15,085,050
Jan 30, 20269.729.809.549.779.770.41%9,183,012
Jan 29, 20269.959.959.659.739.73-1.62%9,822,102
Jan 28, 202610.0310.129.869.899.89-1.59%10,039,500
Jan 27, 202610.0910.169.8010.0510.05-0.89%10,866,750
Jan 26, 202610.2610.2710.0410.1410.14-0.98%11,661,600
Jan 23, 202610.2610.3010.1610.2410.24-0.19%13,043,020
Jan 22, 202610.0410.3310.0410.2610.262.19%14,876,770
Jan 21, 202610.1510.209.9710.0410.04-3.00%18,623,220
Jan 20, 202610.0210.389.9310.3510.352.88%22,318,640
Jan 19, 20269.6810.109.6810.0610.063.07%19,861,250
Jan 16, 20269.759.979.689.769.761.99%16,649,221
Jan 15, 20269.499.609.469.579.570.84%7,931,503
Jan 14, 20269.549.649.369.499.49-0.63%12,005,640
Jan 13, 20269.569.669.449.559.55-0.31%12,221,210
Jan 12, 20269.519.639.479.589.580.10%10,973,509
Jan 9, 20269.579.659.529.579.57-9,047,454
Jan 8, 20269.589.659.519.579.57-0.10%7,910,709
Jan 7, 20269.529.599.449.589.580.74%9,335,489
Jan 6, 20269.459.549.439.519.510.85%6,712,037
Jan 5, 20269.419.499.349.439.430.32%8,926,479
Dec 31, 20259.339.449.289.409.400.32%6,018,968
Dec 30, 20259.319.419.319.379.37-0.21%5,068,500
Dec 29, 20259.299.489.239.399.390.75%7,358,194
Dec 26, 20259.309.399.269.329.320.32%8,316,600
Dec 25, 20259.169.329.139.299.291.75%6,137,494
Dec 24, 20259.029.178.969.139.131.44%4,878,200
Dec 23, 20259.089.118.969.009.00-0.99%6,443,697
Dec 22, 20259.149.189.079.099.09-0.33%4,454,505
Dec 19, 20258.969.178.929.129.122.24%6,048,700
Dec 18, 20258.828.978.758.928.921.13%5,046,600
Dec 17, 20258.868.908.658.828.82-0.23%8,121,194
Dec 16, 20259.129.138.838.848.84-5.76%9,835,593
Dec 15, 20259.229.399.209.389.181.08%8,521,479
Dec 12, 20259.229.379.229.289.080.43%8,520,300
Dec 11, 20259.309.389.249.249.04-0.54%6,237,830
Dec 10, 20259.409.419.249.299.09-1.28%8,451,000
Dec 9, 20259.399.589.299.419.211.51%14,179,300
Dec 8, 20259.399.429.279.279.07-1.28%5,892,984
Dec 5, 20259.229.399.199.399.191.95%5,817,330
Dec 4, 20259.259.319.159.219.01-0.97%4,740,018
Dec 3, 20259.299.329.229.309.100.22%5,244,601
Dec 2, 20259.369.379.199.289.08-0.96%5,586,085
Dec 1, 20259.339.469.339.379.170.32%6,907,685
Nov 28, 20259.169.359.119.349.141.97%4,916,100
Nov 27, 20259.139.249.099.168.960.66%5,160,656
Nov 26, 20259.139.249.079.108.91-0.55%5,456,035
Nov 25, 20259.079.228.999.158.951.44%7,665,460
Nov 24, 20259.029.108.939.028.830.11%8,363,961
Nov 21, 20259.479.498.989.018.82-5.16%12,480,800
Nov 20, 20259.629.719.479.509.30-1.04%6,066,031
Nov 19, 20259.819.899.559.609.40-2.14%8,033,675
Nov 18, 202510.0210.079.759.819.60-2.58%9,426,005
Nov 17, 202510.1810.1810.0110.079.86-1.18%6,329,300
Nov 14, 202510.2510.3410.1910.199.97-0.78%7,164,800
Nov 13, 202510.2110.3610.1410.2710.050.20%7,802,206
Nov 12, 202510.2610.3510.1810.2510.03-0.58%6,404,200
Nov 11, 202510.3010.4010.2510.3110.090.10%7,321,100
Nov 10, 202510.4210.4910.2410.3010.08-0.87%10,091,110
Nov 7, 202510.2210.4910.1610.3910.170.87%11,628,800
Nov 6, 202510.3510.4510.2510.3010.08-0.58%13,717,610
Nov 5, 202510.1710.409.9310.3610.141.27%19,161,750
Nov 4, 202510.1010.3510.0010.2310.011.69%22,164,310
Nov 3, 20259.8010.099.7510.069.852.86%20,178,930
Oct 31, 20259.5910.059.589.789.573.82%21,203,870
Oct 30, 20259.579.579.409.429.22-1.46%6,001,789
Oct 29, 20259.529.569.399.569.360.21%6,317,100
Oct 28, 20259.509.579.429.549.340.53%6,894,149
Oct 27, 20259.509.579.389.499.29-5,716,100
Oct 24, 20259.559.569.469.499.29-0.42%5,323,782
Oct 23, 20259.389.549.339.539.331.17%7,441,502
Oct 22, 20259.399.539.309.429.220.21%6,540,786
Oct 21, 20259.179.429.169.409.201.95%7,798,993
Oct 20, 20259.169.299.049.229.022.67%8,207,252
Oct 17, 20259.449.458.968.988.79-5.47%11,915,800
Oct 16, 20259.619.669.479.509.300.32%9,786,196
Oct 15, 20259.129.499.119.479.273.50%10,876,800
Oct 14, 20259.219.389.119.158.95-0.22%8,505,005
Oct 13, 20259.019.208.839.178.97-1.82%9,047,738
Oct 10, 20259.239.399.129.349.140.76%10,668,390
Oct 9, 20259.149.689.139.279.071.76%14,240,730
Sep 30, 20259.209.259.109.118.92-1.19%4,986,752