Jiangsu Yunyi Electric Co.,Ltd. (SHE:300304)
China
· Delayed Price · Currency is CNY 14.71
-0.48 (-3.16%)
Mar 9, 2026, 3:04 PM CST
Jiangsu Yunyi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.91 | 15.10 | 14.16 | 14.71 | 14.71 | -3.16% | 42,671,780 |
| Mar 6, 2026 | 14.46 | 15.38 | 14.31 | 15.19 | 15.19 | 5.12% | 42,742,510 |
| Mar 5, 2026 | 14.65 | 14.96 | 14.38 | 14.45 | 14.45 | 1.12% | 32,172,790 |
| Mar 4, 2026 | 14.29 | 14.76 | 14.08 | 14.29 | 14.29 | -0.76% | 34,762,780 |
| Mar 3, 2026 | 14.85 | 15.65 | 14.40 | 14.40 | 14.40 | -1.23% | 56,032,900 |
| Mar 2, 2026 | 14.66 | 15.45 | 14.30 | 14.58 | 14.58 | -1.75% | 44,637,690 |
| Feb 27, 2026 | 14.29 | 14.85 | 14.21 | 14.84 | 14.84 | 2.77% | 32,248,390 |
| Feb 26, 2026 | 14.20 | 14.49 | 14.09 | 14.44 | 14.44 | 2.12% | 29,692,080 |
| Feb 25, 2026 | 13.91 | 14.26 | 13.83 | 14.14 | 14.14 | 2.32% | 35,637,680 |
| Feb 24, 2026 | 13.59 | 14.01 | 13.39 | 13.82 | 13.82 | 2.75% | 27,048,680 |
| Feb 13, 2026 | 13.40 | 13.65 | 13.31 | 13.45 | 13.45 | 0.60% | 19,013,280 |
| Feb 12, 2026 | 13.28 | 13.42 | 13.13 | 13.37 | 13.37 | 1.21% | 13,409,230 |
| Feb 11, 2026 | 13.34 | 13.43 | 13.19 | 13.21 | 13.21 | -1.34% | 16,671,770 |
| Feb 10, 2026 | 13.53 | 13.66 | 13.37 | 13.39 | 13.39 | -1.25% | 20,375,700 |
| Feb 9, 2026 | 13.30 | 13.72 | 13.15 | 13.56 | 13.56 | 3.83% | 26,225,280 |
| Feb 6, 2026 | 12.75 | 13.26 | 12.70 | 13.06 | 13.06 | 1.24% | 17,432,000 |
| Feb 5, 2026 | 13.05 | 13.21 | 12.85 | 12.90 | 12.90 | -1.98% | 16,146,300 |
| Feb 4, 2026 | 12.67 | 13.17 | 12.56 | 13.16 | 13.16 | 3.30% | 26,034,820 |
| Feb 3, 2026 | 12.38 | 12.80 | 12.31 | 12.74 | 12.74 | 3.75% | 17,345,430 |
| Feb 2, 2026 | 12.68 | 12.79 | 12.27 | 12.28 | 12.28 | -3.99% | 20,141,960 |
| Jan 30, 2026 | 13.10 | 13.15 | 12.51 | 12.79 | 12.79 | -2.59% | 24,624,760 |
| Jan 29, 2026 | 13.27 | 13.49 | 13.06 | 13.13 | 13.13 | -1.87% | 25,229,830 |
| Jan 28, 2026 | 13.33 | 13.50 | 13.13 | 13.38 | 13.38 | 0.98% | 27,795,320 |
| Jan 27, 2026 | 13.36 | 13.63 | 13.10 | 13.25 | 13.25 | -1.78% | 28,381,500 |
| Jan 26, 2026 | 13.51 | 13.68 | 13.14 | 13.49 | 13.49 | -1.53% | 43,381,810 |
| Jan 23, 2026 | 13.40 | 14.14 | 13.40 | 13.70 | 13.70 | 6.61% | 61,566,790 |
| Jan 22, 2026 | 12.78 | 12.94 | 12.63 | 12.85 | 12.85 | 0.55% | 24,174,100 |
| Jan 21, 2026 | 12.74 | 12.90 | 12.55 | 12.78 | 12.78 | -0.62% | 26,535,700 |
| Jan 20, 2026 | 12.38 | 13.07 | 12.37 | 12.86 | 12.86 | 3.21% | 49,400,080 |
| Jan 19, 2026 | 12.76 | 12.76 | 12.29 | 12.46 | 12.46 | 0.97% | 38,044,790 |
| Jan 16, 2026 | 11.62 | 12.43 | 11.60 | 12.34 | 12.34 | 6.47% | 54,305,760 |
| Jan 15, 2026 | 11.45 | 11.70 | 11.38 | 11.59 | 11.59 | 0.87% | 16,517,300 |
| Jan 14, 2026 | 11.53 | 11.80 | 11.30 | 11.49 | 11.49 | -0.43% | 27,643,100 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.50 | 11.54 | 11.54 | -3.83% | 30,871,965 |
| Jan 12, 2026 | 11.85 | 12.00 | 11.65 | 12.00 | 12.00 | 1.78% | 28,741,065 |
| Jan 9, 2026 | 11.75 | 11.88 | 11.65 | 11.79 | 11.79 | 0.43% | 21,326,400 |
| Jan 8, 2026 | 11.84 | 11.86 | 11.69 | 11.74 | 11.74 | -1.43% | 23,460,210 |
| Jan 7, 2026 | 11.99 | 12.16 | 11.81 | 11.91 | 11.91 | -1.08% | 24,359,660 |
| Jan 6, 2026 | 11.69 | 12.22 | 11.66 | 12.04 | 12.04 | 2.73% | 34,974,190 |
| Jan 5, 2026 | 11.64 | 11.79 | 11.50 | 11.72 | 11.72 | 0.69% | 19,185,480 |
| Dec 31, 2025 | 11.70 | 11.87 | 11.47 | 11.64 | 11.64 | -0.09% | 22,051,840 |
| Dec 30, 2025 | 11.42 | 11.70 | 11.32 | 11.65 | 11.65 | 2.01% | 18,502,200 |
| Dec 29, 2025 | 11.48 | 11.65 | 11.38 | 11.42 | 11.42 | -1.04% | 15,635,530 |
| Dec 26, 2025 | 11.76 | 11.85 | 11.48 | 11.54 | 11.54 | -2.20% | 23,482,160 |
| Dec 25, 2025 | 11.57 | 11.89 | 11.45 | 11.80 | 11.80 | 1.81% | 24,437,050 |
| Dec 24, 2025 | 11.39 | 11.65 | 11.35 | 11.59 | 11.59 | 2.20% | 21,673,620 |
| Dec 23, 2025 | 11.54 | 11.65 | 11.27 | 11.34 | 11.34 | -2.74% | 26,267,600 |
| Dec 22, 2025 | 11.87 | 11.90 | 11.60 | 11.66 | 11.66 | 0.69% | 40,215,660 |
| Dec 19, 2025 | 10.49 | 11.95 | 10.46 | 11.58 | 11.58 | 10.81% | 73,115,080 |
| Dec 18, 2025 | 10.59 | 10.79 | 10.44 | 10.45 | 10.45 | -3.51% | 26,766,300 |
| Dec 17, 2025 | 10.88 | 10.95 | 10.32 | 10.83 | 10.83 | -1.99% | 58,605,790 |
| Dec 16, 2025 | 12.52 | 12.72 | 11.02 | 11.05 | 11.05 | 4.25% | 73,000,090 |
| Dec 15, 2025 | 10.96 | 11.05 | 10.58 | 10.60 | 10.60 | -3.64% | 17,475,360 |
| Dec 12, 2025 | 10.83 | 11.12 | 10.74 | 11.00 | 11.00 | 1.76% | 11,647,600 |
| Dec 11, 2025 | 11.09 | 11.12 | 10.81 | 10.81 | 10.81 | -2.35% | 9,808,415 |
| Dec 10, 2025 | 11.05 | 11.13 | 10.95 | 11.07 | 11.07 | -0.09% | 11,563,440 |
| Dec 9, 2025 | 11.13 | 11.21 | 11.04 | 11.08 | 11.08 | -0.81% | 8,789,465 |
| Dec 8, 2025 | 11.26 | 11.26 | 11.10 | 11.17 | 11.17 | -0.80% | 13,682,000 |
| Dec 5, 2025 | 11.02 | 11.26 | 10.96 | 11.26 | 11.26 | 1.90% | 11,036,820 |
| Dec 4, 2025 | 11.14 | 11.30 | 11.02 | 11.05 | 11.05 | -0.72% | 11,371,150 |
| Dec 3, 2025 | 11.30 | 11.40 | 11.12 | 11.13 | 11.13 | -1.50% | 9,075,005 |
| Dec 2, 2025 | 11.42 | 11.49 | 11.25 | 11.30 | 11.30 | -1.05% | 8,889,711 |
| Dec 1, 2025 | 11.40 | 11.55 | 11.29 | 11.42 | 11.42 | 0.09% | 14,486,400 |
| Nov 28, 2025 | 11.19 | 11.43 | 11.06 | 11.41 | 11.41 | 1.78% | 13,322,470 |
| Nov 27, 2025 | 11.08 | 11.45 | 11.06 | 11.21 | 11.21 | 0.99% | 13,923,640 |
| Nov 26, 2025 | 10.93 | 11.35 | 10.87 | 11.10 | 11.10 | 1.56% | 17,171,800 |
| Nov 25, 2025 | 10.96 | 11.10 | 10.89 | 10.93 | 10.93 | 0.28% | 10,524,500 |
| Nov 24, 2025 | 10.88 | 11.01 | 10.66 | 10.90 | 10.90 | 0.93% | 15,056,760 |
| Nov 21, 2025 | 10.93 | 11.14 | 10.78 | 10.80 | 10.80 | -2.35% | 15,092,040 |
| Nov 20, 2025 | 11.30 | 11.40 | 11.00 | 11.06 | 11.06 | -1.69% | 18,971,080 |
| Nov 19, 2025 | 11.50 | 11.60 | 11.18 | 11.25 | 11.25 | -2.34% | 15,748,880 |
| Nov 18, 2025 | 11.75 | 11.85 | 11.46 | 11.52 | 11.52 | -0.35% | 13,701,200 |
| Nov 17, 2025 | 11.67 | 11.80 | 11.47 | 11.56 | 11.56 | -0.60% | 11,096,050 |
| Nov 14, 2025 | 11.71 | 11.97 | 11.63 | 11.63 | 11.63 | -1.27% | 12,913,500 |
| Nov 13, 2025 | 11.79 | 11.89 | 11.61 | 11.78 | 11.78 | -0.42% | 17,842,430 |
| Nov 12, 2025 | 11.89 | 12.14 | 11.69 | 11.83 | 11.83 | -0.42% | 15,301,400 |
| Nov 11, 2025 | 12.05 | 12.10 | 11.83 | 11.88 | 11.88 | -1.16% | 11,592,310 |
| Nov 10, 2025 | 12.03 | 12.10 | 11.85 | 12.02 | 12.02 | -0.17% | 13,906,690 |
| Nov 7, 2025 | 12.25 | 12.29 | 11.93 | 12.04 | 12.04 | -2.19% | 17,644,500 |
| Nov 6, 2025 | 12.32 | 12.46 | 12.23 | 12.31 | 12.31 | 0.24% | 17,597,000 |
| Nov 5, 2025 | 11.91 | 12.36 | 11.84 | 12.28 | 12.28 | 1.57% | 18,696,720 |
| Nov 4, 2025 | 12.45 | 12.46 | 11.92 | 12.09 | 12.09 | -2.74% | 26,379,900 |
| Nov 3, 2025 | 12.11 | 12.57 | 12.03 | 12.43 | 12.43 | 2.64% | 30,209,200 |
| Oct 31, 2025 | 12.00 | 12.46 | 11.95 | 12.11 | 12.11 | 0.83% | 19,521,010 |
| Oct 30, 2025 | 12.47 | 12.62 | 12.01 | 12.01 | 12.01 | -3.77% | 19,333,060 |
| Oct 29, 2025 | 12.05 | 12.54 | 11.98 | 12.48 | 12.48 | 3.57% | 21,836,500 |
| Oct 28, 2025 | 12.65 | 12.78 | 11.91 | 12.05 | 12.05 | -0.66% | 29,353,400 |
| Oct 27, 2025 | 11.89 | 12.31 | 11.65 | 12.13 | 12.13 | 3.06% | 27,759,460 |
| Oct 24, 2025 | 11.63 | 11.90 | 11.51 | 11.77 | 11.77 | 2.88% | 29,979,300 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.25 | 11.44 | 11.44 | -4.51% | 32,625,080 |
| Oct 22, 2025 | 12.18 | 12.23 | 11.90 | 11.98 | 11.98 | -1.64% | 12,973,680 |
| Oct 21, 2025 | 12.10 | 12.28 | 11.98 | 12.18 | 12.18 | 1.42% | 12,771,940 |
| Oct 20, 2025 | 12.14 | 12.46 | 11.93 | 12.01 | 12.01 | 0.42% | 15,293,620 |
| Oct 17, 2025 | 12.65 | 12.68 | 11.93 | 11.96 | 11.96 | -6.34% | 23,938,880 |
| Oct 16, 2025 | 12.51 | 13.33 | 12.49 | 12.77 | 12.77 | 1.27% | 33,824,760 |
| Oct 15, 2025 | 11.90 | 12.67 | 11.72 | 12.61 | 12.61 | 5.43% | 23,466,790 |
| Oct 14, 2025 | 12.76 | 12.86 | 11.90 | 11.96 | 11.96 | -6.56% | 25,431,300 |
| Oct 13, 2025 | 12.08 | 12.88 | 12.08 | 12.80 | 12.80 | -0.23% | 19,739,350 |
| Oct 10, 2025 | 12.87 | 13.09 | 12.81 | 12.83 | 12.83 | -0.47% | 17,407,600 |
| Oct 9, 2025 | 13.82 | 13.83 | 12.86 | 12.89 | 12.89 | -6.12% | 36,261,810 |