Skip to main content
Acrel Co.,Ltd. (SHE:300286)
China flag China · Delayed Price · Currency is CNY
33.04
-0.24 (-0.72%)
At close: Mar 10, 2026

Acrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.8333.6430.8033.2833.283.97%19,120,120
Mar 6, 202631.4333.0731.1232.0132.011.88%13,766,750
Mar 5, 202631.3332.2331.2531.4231.421.98%13,362,650
Mar 4, 202629.3331.7829.2030.8130.813.53%13,658,185
Mar 3, 202631.6532.2329.6829.7629.76-7.23%15,306,350
Mar 2, 202632.7433.3731.2432.0832.08-1.75%21,476,140
Feb 27, 202631.1535.3431.1532.6532.658.01%34,752,130
Feb 26, 202628.9130.8028.7130.2330.235.11%15,619,920
Feb 25, 202629.1629.5828.5328.7628.76-1.41%6,883,962
Feb 24, 202628.0229.6527.9029.1729.175.84%11,484,830
Feb 13, 202628.2928.6227.4527.5627.56-3.23%4,083,385
Feb 12, 202627.9128.9527.8028.4828.483.00%7,390,183
Feb 11, 202627.8328.1227.6027.6527.65-0.58%3,353,800
Feb 10, 202627.7428.3827.5527.8127.810.25%4,569,603
Feb 9, 202627.5527.8627.0927.7427.741.76%4,534,400
Feb 6, 202626.8027.4826.3827.2627.260.81%7,123,249
Feb 5, 202628.8528.8626.9227.0427.04-6.37%8,783,451
Feb 4, 202628.9429.0028.3528.8828.88-0.21%6,166,337
Feb 3, 202627.5029.0027.0628.9428.946.28%9,756,322
Feb 2, 202627.5228.1527.2027.2327.23-1.16%6,609,103
Jan 30, 202627.3227.8526.7327.5527.55-0.40%6,556,700
Jan 29, 202628.0928.3127.3427.6627.66-2.67%7,905,800
Jan 28, 202627.8929.5527.7028.4228.423.31%13,442,650
Jan 27, 202627.9928.0626.5927.5127.51-2.41%6,462,200
Jan 26, 202628.1428.9727.6628.1928.190.18%8,997,195
Jan 23, 202626.9828.2726.6328.1428.144.34%10,232,950
Jan 22, 202627.2527.5026.9026.9726.97-0.95%4,655,700
Jan 21, 202627.1727.5326.9627.2327.23-0.51%6,227,454
Jan 20, 202627.9128.2027.2827.3727.37-1.90%7,871,400
Jan 19, 202627.0228.6326.8527.9027.902.65%11,524,732
Jan 16, 202627.3127.7026.8027.1827.183.07%12,409,934
Jan 15, 202625.9626.8925.8826.3726.370.80%6,698,900
Jan 14, 202626.6027.7625.6026.1626.16-1.43%11,280,280
Jan 13, 202626.9027.0826.2526.5426.54-1.85%9,959,753
Jan 12, 202626.4227.2925.9127.0427.043.72%12,883,940
Jan 9, 202625.5526.5925.5026.0726.072.04%12,893,976
Jan 8, 202624.7525.8524.6025.5525.552.90%12,090,890
Jan 7, 202624.7125.0824.5824.8324.83-0.04%7,383,700
Jan 6, 202624.1024.9924.0024.8424.843.59%11,489,860
Jan 5, 202623.2824.2323.0923.9823.983.90%7,425,122
Dec 31, 202523.0723.2622.8123.0823.080.17%3,252,493
Dec 30, 202523.2023.2723.0023.0423.04-0.69%2,474,900
Dec 29, 202523.3123.5523.0623.2023.20-0.81%3,669,600
Dec 26, 202523.2323.5723.0623.3923.390.99%4,578,780
Dec 25, 202523.1323.1722.9323.1623.160.30%3,035,800
Dec 24, 202522.5123.1022.5123.0923.092.08%5,344,477
Dec 23, 202522.7422.8022.5222.6222.62-0.48%3,008,593
Dec 22, 202522.6322.8022.5122.7322.730.49%3,671,870
Dec 19, 202522.9222.9322.4522.6222.62-0.35%5,670,400
Dec 18, 202522.5422.9222.2822.7022.700.44%4,384,795
Dec 17, 202522.3722.6021.9222.6022.600.49%4,599,225
Dec 16, 202522.7822.8522.2722.4922.49-1.66%3,505,245
Dec 15, 202522.9923.2022.8122.8722.87-1.12%3,707,600
Dec 12, 202522.5423.2922.5323.1323.132.62%5,528,230
Dec 11, 202522.7023.0422.5322.5422.54-0.57%3,406,700
Dec 10, 202522.8022.8022.4722.6722.67-0.48%2,561,315
Dec 9, 202522.9823.1122.7622.7822.78-1.26%2,906,350
Dec 8, 202522.8823.2122.7323.0723.071.05%4,472,927
Dec 5, 202522.5522.8922.4222.8322.831.24%2,350,653
Dec 4, 202522.5322.6822.3222.5522.55-0.22%1,839,700
Dec 3, 202522.8622.8922.5422.6022.60-0.79%2,165,200
Dec 2, 202522.9522.9522.6422.7822.78-0.57%2,543,385
Dec 1, 202523.0323.2222.8522.9122.91-0.39%3,392,384
Nov 28, 202522.7923.0322.7023.0023.000.48%2,915,800
Nov 27, 202522.4123.2922.3222.8922.892.74%6,780,385
Nov 26, 202522.5222.7422.2322.2822.28-1.11%3,879,300
Nov 25, 202522.7222.9822.4622.5322.53-0.22%4,305,286
Nov 24, 202522.4522.7022.2222.5822.581.39%3,801,764
Nov 21, 202523.1723.2822.1022.2722.27-5.07%7,357,137
Nov 20, 202523.8624.0423.3423.4623.46-1.10%4,614,630
Nov 19, 202524.1324.2923.6823.7223.72-1.70%4,012,500
Nov 18, 202524.4324.5423.8824.1324.13-1.83%5,177,100
Nov 17, 202525.1025.2124.3924.5824.58-2.58%6,674,368
Nov 14, 202525.7225.8225.2225.2325.23-2.74%6,380,993
Nov 13, 202525.3426.5325.1025.9425.942.09%9,004,091
Nov 12, 202526.6926.7125.0025.4125.41-4.87%12,808,900
Nov 11, 202527.1127.9926.6026.7126.710.68%14,290,120
Nov 10, 202526.7826.8126.1426.5326.530.72%9,372,286
Nov 7, 202526.3526.9926.3226.3426.34-1.01%8,450,500
Nov 6, 202527.0027.3026.3726.6126.61-0.30%12,195,650
Nov 5, 202524.9727.0324.9026.6926.695.41%17,292,500
Nov 4, 202525.4825.9725.1325.3225.32-0.71%5,626,502
Nov 3, 202525.2525.6625.1825.5025.501.07%6,327,977
Oct 31, 202525.2925.5825.1025.2325.23-0.28%6,108,117
Oct 30, 202525.6926.1125.2625.3025.30-1.71%7,987,072
Oct 29, 202524.2626.2824.1825.7425.746.10%16,842,930
Oct 28, 202524.2624.5423.9624.2624.26-5,941,141
Oct 27, 202523.9424.3923.6024.2624.262.23%7,914,129
Oct 24, 202523.5624.0723.5623.7323.730.38%4,110,611
Oct 23, 202523.8223.8522.8823.6423.64-1.50%6,804,743
Oct 22, 202524.3524.7623.8024.0024.00-2.40%8,978,053
Oct 21, 202524.3725.0924.2724.5924.590.74%5,578,500
Oct 20, 202524.4024.9424.2524.4124.411.67%6,880,700
Oct 17, 202525.7125.8724.0024.0124.01-6.58%11,602,570
Oct 16, 202526.1226.3025.4725.7025.70-0.50%10,653,460
Oct 15, 202524.5725.9024.3625.8325.834.15%10,726,200
Oct 14, 202524.7025.2224.2624.8024.800.45%6,227,734
Oct 13, 202523.8324.8523.2624.6924.69-0.04%6,327,835
Oct 10, 202524.2025.2124.0724.7024.701.60%7,125,915
Oct 9, 202524.9624.9724.1924.3124.31-1.66%5,311,806