Guangdong Yussen Energy Technology Co., Ltd. (SHE:002986)
China
· Delayed Price · Currency is CNY 16.10
-1.57 (-8.89%)
Mar 10, 2026, 3:04 PM CST
SHE:002986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.01 | 17.59 | 16.01 | 16.11 | - | -8.83% | 30,370,517 |
| Mar 9, 2026 | 17.32 | 18.22 | 17.03 | 17.67 | 17.67 | 6.70% | 52,659,870 |
| Mar 6, 2026 | 16.01 | 16.74 | 15.86 | 16.56 | 16.56 | 3.44% | 33,649,815 |
| Mar 5, 2026 | 14.67 | 16.01 | 14.62 | 16.01 | 16.01 | 10.03% | 28,580,780 |
| Mar 4, 2026 | 14.41 | 14.62 | 14.02 | 14.55 | 14.55 | -1.29% | 17,183,270 |
| Mar 3, 2026 | 14.22 | 15.52 | 14.15 | 14.74 | 14.74 | 3.66% | 28,611,020 |
| Mar 2, 2026 | 14.43 | 14.59 | 13.93 | 14.22 | 14.22 | -1.11% | 21,175,890 |
| Feb 27, 2026 | 14.14 | 14.43 | 13.90 | 14.38 | 14.38 | 1.70% | 6,466,872 |
| Feb 26, 2026 | 14.09 | 14.20 | 13.77 | 14.14 | 14.14 | 0.21% | 6,555,343 |
| Feb 25, 2026 | 13.60 | 14.70 | 13.58 | 14.11 | 14.11 | 4.75% | 15,361,020 |
| Feb 24, 2026 | 13.44 | 13.74 | 13.17 | 13.47 | 13.47 | 0.75% | 5,982,718 |
| Feb 13, 2026 | 13.59 | 13.64 | 13.21 | 13.37 | 13.37 | -0.96% | 7,130,714 |
| Feb 12, 2026 | 13.04 | 13.60 | 13.00 | 13.50 | 13.50 | 3.21% | 10,898,490 |
| Feb 11, 2026 | 12.69 | 13.30 | 12.62 | 13.08 | 13.08 | 3.40% | 10,880,300 |
| Feb 10, 2026 | 12.77 | 12.77 | 12.44 | 12.65 | 12.65 | - | 4,295,400 |
| Feb 9, 2026 | 12.76 | 12.82 | 12.60 | 12.65 | 12.65 | -0.63% | 5,202,372 |
| Feb 6, 2026 | 12.03 | 12.80 | 11.94 | 12.73 | 12.73 | 5.38% | 10,149,942 |
| Feb 5, 2026 | 12.18 | 12.24 | 12.06 | 12.08 | 12.08 | -1.31% | 3,637,992 |
| Feb 4, 2026 | 12.17 | 12.48 | 12.16 | 12.24 | 12.24 | 0.25% | 5,029,967 |
| Feb 3, 2026 | 12.04 | 12.28 | 11.95 | 12.21 | 12.21 | 1.50% | 5,661,324 |
| Feb 2, 2026 | 12.53 | 12.65 | 12.03 | 12.03 | 12.03 | -3.99% | 6,880,701 |
| Jan 30, 2026 | 12.30 | 12.84 | 12.23 | 12.53 | 12.53 | 1.38% | 9,490,964 |
| Jan 29, 2026 | 12.05 | 12.54 | 11.99 | 12.36 | 12.36 | 2.49% | 11,549,938 |
| Jan 28, 2026 | 11.97 | 12.29 | 11.93 | 12.06 | 12.06 | 0.84% | 7,206,200 |
| Jan 27, 2026 | 12.13 | 12.19 | 11.83 | 11.96 | 11.96 | -1.64% | 6,372,416 |
| Jan 26, 2026 | 12.29 | 12.37 | 12.08 | 12.16 | 12.16 | -0.16% | 5,332,436 |
| Jan 23, 2026 | 12.06 | 12.44 | 12.06 | 12.18 | 12.18 | 1.08% | 5,992,662 |
| Jan 22, 2026 | 12.15 | 12.29 | 12.00 | 12.05 | 12.05 | -0.50% | 6,006,434 |
| Jan 21, 2026 | 11.86 | 12.14 | 11.75 | 12.11 | 12.11 | 1.85% | 8,424,074 |
| Jan 20, 2026 | 11.79 | 11.97 | 11.62 | 11.89 | 11.89 | 0.68% | 7,509,145 |
| Jan 19, 2026 | 11.12 | 12.17 | 11.11 | 11.81 | 11.81 | 5.73% | 17,349,700 |
| Jan 16, 2026 | 11.17 | 11.23 | 11.04 | 11.17 | 11.17 | -0.09% | 3,843,574 |
| Jan 15, 2026 | 11.03 | 11.25 | 10.95 | 11.18 | 11.18 | 0.90% | 4,352,924 |
| Jan 14, 2026 | 11.03 | 11.13 | 10.92 | 11.08 | 11.08 | 0.36% | 5,081,891 |
| Jan 13, 2026 | 11.14 | 11.23 | 11.04 | 11.04 | 11.04 | -0.99% | 4,434,620 |
| Jan 12, 2026 | 11.18 | 11.18 | 11.03 | 11.15 | 11.15 | 0.36% | 4,559,607 |
| Jan 9, 2026 | 11.25 | 11.29 | 10.99 | 11.11 | 11.11 | -0.63% | 4,499,249 |
| Jan 8, 2026 | 11.08 | 11.38 | 11.06 | 11.18 | 11.18 | 0.45% | 4,243,784 |
| Jan 7, 2026 | 11.56 | 11.56 | 11.08 | 11.13 | 11.13 | -3.55% | 7,604,158 |
| Jan 6, 2026 | 10.81 | 11.76 | 10.75 | 11.54 | 11.54 | 6.85% | 13,436,632 |
| Jan 5, 2026 | 10.79 | 10.91 | 10.72 | 10.80 | 10.80 | 0.37% | 2,948,076 |
| Dec 31, 2025 | 10.70 | 10.88 | 10.65 | 10.76 | 10.76 | 0.65% | 2,678,940 |
| Dec 30, 2025 | 10.82 | 10.83 | 10.66 | 10.69 | 10.69 | -1.29% | 1,843,431 |
| Dec 29, 2025 | 10.76 | 10.88 | 10.67 | 10.83 | 10.83 | 0.74% | 2,159,636 |
| Dec 26, 2025 | 11.01 | 11.01 | 10.75 | 10.75 | 10.75 | -1.47% | 1,645,892 |
| Dec 25, 2025 | 10.89 | 11.02 | 10.81 | 10.91 | 10.91 | 0.65% | 2,969,649 |
| Dec 24, 2025 | 10.83 | 10.87 | 10.72 | 10.84 | 10.84 | 0.56% | 1,611,277 |
| Dec 23, 2025 | 10.83 | 10.86 | 10.70 | 10.78 | 10.78 | -0.46% | 2,149,379 |
| Dec 22, 2025 | 10.82 | 11.00 | 10.80 | 10.83 | 10.83 | 0.28% | 2,863,727 |
| Dec 19, 2025 | 10.57 | 10.81 | 10.52 | 10.80 | 10.80 | 2.18% | 2,934,020 |
| Dec 18, 2025 | 10.38 | 10.58 | 10.29 | 10.57 | 10.57 | 2.42% | 2,564,972 |
| Dec 17, 2025 | 10.52 | 10.52 | 10.21 | 10.32 | 10.32 | -1.90% | 2,880,669 |
| Dec 16, 2025 | 10.44 | 10.55 | 10.26 | 10.52 | 10.52 | 0.77% | 2,672,184 |
| Dec 15, 2025 | 10.54 | 10.54 | 10.33 | 10.44 | 10.44 | -0.48% | 1,886,680 |
| Dec 12, 2025 | 10.52 | 10.56 | 10.46 | 10.49 | 10.49 | -0.19% | 1,605,572 |
| Dec 11, 2025 | 10.68 | 10.70 | 10.49 | 10.51 | 10.51 | -1.59% | 1,877,484 |
| Dec 10, 2025 | 10.67 | 10.71 | 10.57 | 10.68 | 10.68 | -0.28% | 1,807,316 |
| Dec 9, 2025 | 10.83 | 10.92 | 10.71 | 10.71 | 10.71 | -1.20% | 1,625,575 |
| Dec 8, 2025 | 11.05 | 11.08 | 10.83 | 10.84 | 10.84 | -1.72% | 2,227,579 |
| Dec 5, 2025 | 10.96 | 11.06 | 10.88 | 11.03 | 11.03 | 0.73% | 1,805,995 |
| Dec 4, 2025 | 11.17 | 11.17 | 10.94 | 10.95 | 10.95 | -1.53% | 1,986,804 |
| Dec 3, 2025 | 11.06 | 11.24 | 11.03 | 11.12 | 11.12 | 0.18% | 1,887,316 |
| Dec 2, 2025 | 10.93 | 11.20 | 10.88 | 11.10 | 11.10 | 1.28% | 2,598,529 |
| Dec 1, 2025 | 10.99 | 11.38 | 10.93 | 10.96 | 10.96 | 0.27% | 2,287,252 |
| Nov 28, 2025 | 10.83 | 11.14 | 10.76 | 10.93 | 10.93 | 1.39% | 2,614,013 |
| Nov 27, 2025 | 10.77 | 10.92 | 10.74 | 10.78 | 10.78 | 0.09% | 1,900,128 |
| Nov 26, 2025 | 10.76 | 10.92 | 10.71 | 10.77 | 10.77 | 0.09% | 2,364,119 |
| Nov 25, 2025 | 10.59 | 10.84 | 10.59 | 10.76 | 10.76 | 1.51% | 2,156,322 |
| Nov 24, 2025 | 10.50 | 10.67 | 10.48 | 10.60 | 10.60 | 1.44% | 2,259,036 |
| Nov 21, 2025 | 10.90 | 10.97 | 10.45 | 10.45 | 10.45 | -4.57% | 4,539,272 |
| Nov 20, 2025 | 11.09 | 11.18 | 10.93 | 10.95 | 10.95 | -1.35% | 2,296,443 |
| Nov 19, 2025 | 11.24 | 11.27 | 11.06 | 11.10 | 11.10 | -0.89% | 2,182,060 |
| Nov 18, 2025 | 11.34 | 11.36 | 11.16 | 11.20 | 11.20 | -1.23% | 2,570,441 |
| Nov 17, 2025 | 11.39 | 11.42 | 11.23 | 11.34 | 11.34 | 0.18% | 3,099,916 |
| Nov 14, 2025 | 11.38 | 11.49 | 11.27 | 11.32 | 11.32 | - | 3,110,515 |
| Nov 13, 2025 | 11.28 | 11.36 | 11.21 | 11.32 | 11.32 | 0.62% | 2,538,267 |
| Nov 12, 2025 | 11.40 | 11.43 | 11.23 | 11.25 | 11.25 | -0.97% | 3,180,600 |
| Nov 11, 2025 | 11.28 | 11.44 | 11.20 | 11.36 | 11.36 | 0.62% | 3,084,743 |
| Nov 10, 2025 | 11.20 | 11.30 | 11.11 | 11.29 | 11.29 | 1.80% | 3,652,562 |
| Nov 7, 2025 | 10.92 | 11.18 | 10.91 | 11.09 | 11.09 | 1.46% | 3,172,354 |
| Nov 6, 2025 | 10.90 | 11.00 | 10.84 | 10.93 | 10.93 | 0.18% | 2,763,270 |
| Nov 5, 2025 | 10.72 | 10.97 | 10.69 | 10.91 | 10.91 | 1.21% | 3,531,384 |
| Nov 4, 2025 | 10.82 | 10.89 | 10.72 | 10.78 | 10.78 | -0.28% | 2,757,213 |
| Nov 3, 2025 | 10.75 | 10.81 | 10.69 | 10.81 | 10.81 | 0.56% | 2,889,696 |
| Oct 31, 2025 | 10.62 | 10.82 | 10.60 | 10.75 | 10.75 | 1.22% | 3,744,103 |
| Oct 30, 2025 | 10.63 | 10.71 | 10.55 | 10.62 | 10.62 | - | 3,802,194 |
| Oct 29, 2025 | 10.60 | 10.66 | 10.45 | 10.62 | 10.62 | 0.09% | 4,137,712 |
| Oct 28, 2025 | 10.98 | 10.98 | 10.59 | 10.61 | 10.61 | -5.77% | 10,626,970 |
| Oct 27, 2025 | 11.15 | 11.35 | 11.14 | 11.26 | 11.26 | 1.26% | 3,364,174 |
| Oct 24, 2025 | 11.26 | 11.29 | 11.12 | 11.12 | 11.12 | -1.16% | 2,544,660 |
| Oct 23, 2025 | 11.06 | 11.25 | 11.05 | 11.25 | 11.25 | 1.17% | 2,656,622 |
| Oct 22, 2025 | 11.10 | 11.21 | 11.08 | 11.12 | 11.12 | -0.45% | 2,367,744 |
| Oct 21, 2025 | 11.05 | 11.25 | 11.00 | 11.17 | 11.17 | 1.73% | 3,345,556 |
| Oct 20, 2025 | 10.94 | 11.00 | 10.87 | 10.98 | 10.98 | 1.20% | 1,648,734 |
| Oct 17, 2025 | 11.11 | 11.11 | 10.85 | 10.85 | 10.85 | -1.81% | 3,006,000 |
| Oct 16, 2025 | 11.13 | 11.19 | 11.02 | 11.05 | 11.05 | -0.90% | 2,513,864 |
| Oct 15, 2025 | 11.12 | 11.23 | 11.09 | 11.15 | 11.15 | 0.54% | 2,000,720 |
| Oct 14, 2025 | 11.31 | 11.31 | 11.07 | 11.09 | 11.09 | -1.16% | 2,552,464 |
| Oct 13, 2025 | 11.00 | 11.25 | 10.90 | 11.22 | 11.22 | -0.97% | 3,339,529 |
| Oct 10, 2025 | 11.40 | 11.40 | 11.14 | 11.33 | 11.33 | 1.34% | 3,839,184 |