Skip to main content
Guangdong Yussen Energy Technology Co., Ltd. (SHE:002986)
China flag China · Delayed Price · Currency is CNY
14.97
+0.51 (3.53%)
Apr 29, 2026, 3:04 PM CST

SHE:002986 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6115.1814.2314.9714.973.53%7,893,023
Apr 28, 202614.4814.8814.1014.4614.46-2.89%10,815,959
Apr 27, 202614.6014.9914.5114.8914.891.43%5,908,180
Apr 24, 202614.5315.0014.2814.6814.680.20%10,019,716
Apr 23, 202614.0515.1914.0514.6514.653.68%8,585,449
Apr 22, 202614.6715.0614.0514.1314.13-3.35%12,666,535
Apr 21, 202613.7215.0013.6114.6214.626.64%16,073,746
Apr 20, 202614.7614.8713.6813.7113.71-7.05%11,102,300
Apr 17, 202615.0215.0914.6814.7514.75-2.06%4,981,848
Apr 16, 202614.7515.3314.6515.0615.062.31%7,305,701
Apr 15, 202614.7715.1514.6214.7214.720.14%5,987,804
Apr 14, 202615.1915.4114.4614.7014.70-3.67%9,413,085
Apr 13, 202615.6315.6414.6315.2615.26-3.36%13,089,000
Apr 10, 202615.8616.3315.5715.7915.79-0.06%6,789,726
Apr 9, 202615.5015.9815.4915.8015.801.54%8,272,072
Apr 8, 202614.8115.8114.4115.5615.56-0.19%14,372,090
Apr 7, 202615.2915.8014.9915.5915.592.70%9,758,720
Apr 3, 202614.7515.4814.5115.1815.182.99%7,497,159
Apr 2, 202614.8114.9014.4414.7414.740.20%4,224,300
Apr 1, 202614.6115.0514.3014.7114.711.52%7,990,940
Mar 31, 202614.8015.1814.3814.4914.49-2.09%5,701,996
Mar 30, 202614.8015.3014.5914.8014.800.34%5,201,380
Mar 27, 202614.6014.9414.4214.7514.75-5,348,155
Mar 26, 202614.8915.0614.6814.7514.75-0.94%3,762,200
Mar 25, 202614.7815.1414.6514.8914.890.13%8,665,035
Mar 24, 202615.0315.0814.4714.8714.870.88%6,863,361
Mar 23, 202614.5815.5814.3114.7414.740.89%12,065,884
Mar 20, 202615.0415.4914.5814.6114.61-3.63%10,541,960
Mar 19, 202615.7715.7814.9115.1615.16-1.17%12,724,580
Mar 18, 202615.2515.6015.0815.3415.340.20%6,355,621
Mar 17, 202615.4716.1515.0815.3115.31-2.05%14,093,906
Mar 16, 202616.3016.3515.3215.6315.63-4.58%16,806,093
Mar 13, 202617.5118.1316.3016.3816.38-7.35%25,882,804
Mar 12, 202617.0017.8016.0117.6817.685.18%37,226,681
Mar 11, 202615.8117.2715.5816.8116.814.41%35,770,970
Mar 10, 202616.5417.5915.9016.1016.10-8.89%43,775,223
Mar 9, 202617.3218.2217.0317.6717.676.70%52,659,870
Mar 6, 202616.0116.7415.8616.5616.563.44%33,649,815
Mar 5, 202614.6716.0114.6216.0116.0110.03%28,580,780
Mar 4, 202614.4114.6214.0214.5514.55-1.29%17,183,270
Mar 3, 202614.2215.5214.1514.7414.743.66%28,611,020
Mar 2, 202614.4314.5913.9314.2214.22-1.11%21,175,890
Feb 27, 202614.1414.4313.9014.3814.381.70%6,466,872
Feb 26, 202614.0914.2013.7714.1414.140.21%6,555,343
Feb 25, 202613.6014.7013.5814.1114.114.75%15,361,020
Feb 24, 202613.4413.7413.1713.4713.470.75%5,982,718
Feb 13, 202613.5913.6413.2113.3713.37-0.96%7,130,714
Feb 12, 202613.0413.6013.0013.5013.503.21%10,898,490
Feb 11, 202612.6913.3012.6213.0813.083.40%10,880,300
Feb 10, 202612.7712.7712.4412.6512.65-4,295,400
Feb 9, 202612.7612.8212.6012.6512.65-0.63%5,202,372
Feb 6, 202612.0312.8011.9412.7312.735.38%10,149,942
Feb 5, 202612.1812.2412.0612.0812.08-1.31%3,637,992
Feb 4, 202612.1712.4812.1612.2412.240.25%5,029,967
Feb 3, 202612.0412.2811.9512.2112.211.50%5,661,324
Feb 2, 202612.5312.6512.0312.0312.03-3.99%6,880,701
Jan 30, 202612.3012.8412.2312.5312.531.38%9,490,964
Jan 29, 202612.0512.5411.9912.3612.362.49%11,549,938
Jan 28, 202611.9712.2911.9312.0612.060.84%7,206,200
Jan 27, 202612.1312.1911.8311.9611.96-1.64%6,372,416
Jan 26, 202612.2912.3712.0812.1612.16-0.16%5,332,436
Jan 23, 202612.0612.4412.0612.1812.181.08%5,992,662
Jan 22, 202612.1512.2912.0012.0512.05-0.50%6,006,434
Jan 21, 202611.8612.1411.7512.1112.111.85%8,424,074
Jan 20, 202611.7911.9711.6211.8911.890.68%7,509,145
Jan 19, 202611.1212.1711.1111.8111.815.73%17,349,700
Jan 16, 202611.1711.2311.0411.1711.17-0.09%3,843,574
Jan 15, 202611.0311.2510.9511.1811.180.90%4,352,924
Jan 14, 202611.0311.1310.9211.0811.080.36%5,081,891
Jan 13, 202611.1411.2311.0411.0411.04-0.99%4,434,620
Jan 12, 202611.1811.1811.0311.1511.150.36%4,559,607
Jan 9, 202611.2511.2910.9911.1111.11-0.63%4,499,249
Jan 8, 202611.0811.3811.0611.1811.180.45%4,243,784
Jan 7, 202611.5611.5611.0811.1311.13-3.55%7,604,158
Jan 6, 202610.8111.7610.7511.5411.546.85%13,436,632
Jan 5, 202610.7910.9110.7210.8010.800.37%2,948,076
Dec 31, 202510.7010.8810.6510.7610.760.65%2,678,940
Dec 30, 202510.8210.8310.6610.6910.69-1.29%1,843,431
Dec 29, 202510.7610.8810.6710.8310.830.74%2,159,636
Dec 26, 202511.0111.0110.7510.7510.75-1.47%1,645,892
Dec 25, 202510.8911.0210.8110.9110.910.65%2,969,649
Dec 24, 202510.8310.8710.7210.8410.840.56%1,611,277
Dec 23, 202510.8310.8610.7010.7810.78-0.46%2,149,379
Dec 22, 202510.8211.0010.8010.8310.830.28%2,863,727
Dec 19, 202510.5710.8110.5210.8010.802.18%2,934,020
Dec 18, 202510.3810.5810.2910.5710.572.42%2,564,972
Dec 17, 202510.5210.5210.2110.3210.32-1.90%2,880,669
Dec 16, 202510.4410.5510.2610.5210.520.77%2,672,184
Dec 15, 202510.5410.5410.3310.4410.44-0.48%1,886,680
Dec 12, 202510.5210.5610.4610.4910.49-0.19%1,605,572
Dec 11, 202510.6810.7010.4910.5110.51-1.59%1,877,484
Dec 10, 202510.6710.7110.5710.6810.68-0.28%1,807,316
Dec 9, 202510.8310.9210.7110.7110.71-1.20%1,625,575
Dec 8, 202511.0511.0810.8310.8410.84-1.72%2,227,579
Dec 5, 202510.9611.0610.8811.0311.030.73%1,805,995
Dec 4, 202511.1711.1710.9410.9510.95-1.53%1,986,804
Dec 3, 202511.0611.2411.0311.1211.120.18%1,887,316
Dec 2, 202510.9311.2010.8811.1011.101.28%2,598,529
Dec 1, 202510.9911.3810.9310.9610.960.27%2,287,252
Nov 28, 202510.8311.1410.7610.9310.931.39%2,614,013