Skip to main content
Acrel Co., Ltd. (SHE:300286)
China flag China · Delayed Price · Currency is CNY
23.91
-0.22 (-0.91%)
Apr 30, 2026, 11:05 AM CST

Acrel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.3924.2023.3324.1324.132.68%4,240,018
Apr 28, 202624.1224.2023.2523.5023.50-3.21%7,969,600
Apr 27, 202624.1724.3523.9424.2824.280.21%4,590,390
Apr 24, 202624.0824.5924.0324.2324.230.87%7,217,700
Apr 23, 202625.8825.8923.8224.0224.02-8.63%16,254,000
Apr 22, 202625.8726.3025.8626.2926.291.08%4,994,100
Apr 21, 202626.2526.3125.8026.0126.01-1.14%4,356,900
Apr 20, 202626.1626.3926.0026.3126.310.61%5,337,100
Apr 17, 202626.2626.5825.8626.1526.15-0.34%5,513,600
Apr 16, 202626.0926.4425.8026.2426.241.20%5,330,118
Apr 15, 202625.8826.2825.7125.9325.931.81%7,052,730
Apr 14, 202625.5025.5825.1025.4725.471.56%4,292,900
Apr 13, 202624.8625.1624.5625.0825.080.40%5,006,100
Apr 10, 202624.9025.3524.9024.9824.981.22%4,990,100
Apr 9, 202624.8825.0124.4924.6824.68-1.71%4,666,800
Apr 8, 202624.4125.2224.3825.1125.115.28%6,570,301
Apr 7, 202623.7624.5023.7023.8523.850.34%4,545,900
Apr 3, 202624.8624.8623.6823.7723.77-3.80%7,092,150
Apr 2, 202625.1425.7124.4624.7124.71-2.29%5,620,600
Apr 1, 202625.2125.6525.0825.2925.291.98%6,706,499
Mar 31, 202626.0526.0624.7624.8024.80-4.91%11,805,760
Mar 30, 202627.4027.8725.1026.0826.08-8.72%19,114,049
Mar 27, 202627.9328.9027.7828.5728.570.07%4,569,400
Mar 26, 202628.8229.4428.3628.5528.55-1.92%6,295,900
Mar 25, 202628.9830.4228.7229.1129.110.45%9,842,040
Mar 24, 202628.0028.9927.1828.9828.986.19%10,631,360
Mar 23, 202627.0529.1827.0527.2927.29-1.62%11,391,100
Mar 20, 202628.8529.0527.7127.7427.74-3.01%5,673,400
Mar 19, 202629.0129.4228.4128.6028.60-2.92%4,656,800
Mar 18, 202628.7629.5728.7629.4629.462.54%5,223,356
Mar 17, 202630.1430.2528.6828.7328.73-4.39%6,659,156
Mar 16, 202630.6931.2029.4530.0530.05-2.72%8,466,160
Mar 13, 202632.3232.4130.7530.8930.89-5.13%9,402,700
Mar 12, 202632.3633.6832.0132.5632.560.71%11,965,550
Mar 11, 202633.0033.0932.1532.3332.33-2.15%10,447,690
Mar 10, 202633.4034.4232.7833.0433.04-0.72%12,919,999
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