Jiangsu Yunyi Electric Co.,Ltd. (SHE:300304)
China
· Delayed Price · Currency is CNY 11.58
-0.46 (-3.82%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Yunyi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.50 | 11.88 | 11.03 | 11.58 | 11.58 | -3.82% | 39,193,019 |
| Apr 28, 2026 | 12.25 | 12.34 | 12.01 | 12.04 | 12.04 | -2.59% | 11,704,070 |
| Apr 27, 2026 | 12.15 | 12.40 | 12.12 | 12.36 | 12.36 | 0.90% | 9,501,900 |
| Apr 24, 2026 | 12.32 | 12.39 | 12.20 | 12.25 | 12.25 | -1.05% | 9,937,000 |
| Apr 23, 2026 | 12.85 | 12.90 | 12.28 | 12.38 | 12.38 | -4.18% | 23,429,900 |
| Apr 22, 2026 | 12.55 | 13.00 | 12.53 | 12.92 | 12.92 | 2.22% | 15,292,426 |
| Apr 21, 2026 | 12.70 | 12.77 | 12.50 | 12.64 | 12.64 | -1.25% | 18,879,240 |
| Apr 20, 2026 | 12.97 | 13.06 | 12.67 | 12.80 | 12.80 | -1.92% | 19,455,429 |
| Apr 17, 2026 | 12.87 | 13.16 | 12.74 | 13.05 | 13.05 | 0.93% | 14,459,300 |
| Apr 16, 2026 | 12.89 | 12.98 | 12.82 | 12.93 | 12.93 | 0.78% | 11,718,400 |
| Apr 15, 2026 | 13.00 | 13.24 | 12.81 | 12.83 | 12.83 | -1.31% | 15,605,856 |
| Apr 14, 2026 | 13.16 | 13.24 | 12.80 | 13.00 | 13.00 | -0.38% | 16,942,720 |
| Apr 13, 2026 | 13.22 | 13.35 | 13.00 | 13.05 | 13.05 | -2.39% | 16,261,700 |
| Apr 10, 2026 | 13.25 | 13.60 | 13.25 | 13.37 | 13.37 | 0.98% | 14,139,600 |
| Apr 9, 2026 | 13.10 | 13.44 | 13.06 | 13.24 | 13.24 | -0.23% | 17,543,500 |
| Apr 8, 2026 | 12.95 | 13.27 | 12.87 | 13.27 | 13.27 | 6.08% | 21,745,220 |
| Apr 7, 2026 | 12.76 | 12.89 | 12.48 | 12.51 | 12.51 | -2.34% | 16,026,100 |
| Apr 3, 2026 | 13.02 | 13.07 | 12.75 | 12.81 | 12.81 | -1.16% | 11,077,610 |
| Apr 2, 2026 | 13.05 | 13.21 | 12.77 | 12.96 | 12.96 | -1.22% | 13,204,980 |
| Apr 1, 2026 | 13.15 | 13.21 | 12.91 | 13.12 | 13.12 | 1.78% | 13,309,134 |
| Mar 31, 2026 | 13.20 | 13.43 | 12.84 | 12.89 | 12.89 | -2.94% | 16,629,540 |
| Mar 30, 2026 | 13.14 | 13.33 | 12.71 | 13.28 | 13.28 | -0.23% | 20,713,060 |
| Mar 27, 2026 | 12.80 | 13.47 | 12.75 | 13.31 | 13.31 | 3.42% | 21,366,160 |
| Mar 26, 2026 | 13.18 | 13.21 | 12.67 | 12.87 | 12.87 | -2.50% | 15,617,380 |
| Mar 25, 2026 | 12.86 | 13.25 | 12.70 | 13.20 | 13.20 | 4.35% | 20,270,090 |
| Mar 24, 2026 | 12.51 | 12.68 | 12.23 | 12.65 | 12.65 | 4.55% | 20,122,500 |
| Mar 23, 2026 | 12.60 | 12.76 | 12.00 | 12.10 | 12.10 | -6.06% | 24,217,800 |
| Mar 20, 2026 | 13.22 | 13.41 | 12.83 | 12.88 | 12.88 | -2.28% | 15,950,458 |
| Mar 19, 2026 | 13.31 | 13.47 | 13.10 | 13.18 | 13.18 | -2.59% | 15,937,622 |
| Mar 18, 2026 | 13.40 | 13.54 | 13.32 | 13.53 | 13.53 | 1.42% | 14,848,040 |
| Mar 17, 2026 | 13.65 | 13.88 | 13.33 | 13.34 | 13.34 | -1.98% | 18,497,150 |
| Mar 16, 2026 | 13.70 | 13.86 | 13.29 | 13.61 | 13.61 | -2.86% | 33,121,600 |
| Mar 13, 2026 | 14.39 | 14.46 | 13.90 | 14.01 | 14.01 | -2.84% | 25,480,080 |
| Mar 12, 2026 | 14.52 | 14.79 | 14.31 | 14.42 | 14.42 | -0.83% | 33,096,400 |
| Mar 11, 2026 | 14.89 | 15.23 | 14.46 | 14.54 | 14.54 | -2.35% | 28,831,530 |
| Mar 10, 2026 | 14.98 | 15.07 | 14.78 | 14.89 | 14.89 | 1.22% | 23,126,322 |
| 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 |