Skip to main content
Yeal Electric Co., Ltd. (SHE:300923)
China flag China · Delayed Price · Currency is CNY
28.90
-0.30 (-1.03%)
Mar 9, 2026, 3:04 PM CST

Yeal Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.0629.3628.0129.2029.203.58%1,324,700
Mar 5, 202628.0228.6028.0228.1928.192.06%950,506
Mar 4, 202627.8328.0027.2127.6227.62-1.11%1,227,375
Mar 3, 202628.7029.0527.9127.9327.93-2.75%2,005,000
Mar 2, 202628.9529.9828.5028.7228.72-1.71%2,283,608
Feb 27, 202629.6229.8629.1329.2229.22-1.98%1,524,300
Feb 26, 202629.5429.9629.3129.8129.811.53%1,619,768
Feb 25, 202629.9230.0929.3129.3629.36-1.84%2,112,200
Feb 24, 202629.0630.1029.0629.9129.912.96%1,649,387
Feb 13, 202629.0029.4829.0029.0529.05-0.24%1,230,800
Feb 12, 202629.4729.5528.8629.1229.12-1.05%1,302,600
Feb 11, 202629.2929.5929.0629.4329.431.10%1,182,100
Feb 10, 202629.4429.4829.0729.1129.11-0.65%1,202,100
Feb 9, 202628.8629.3828.7929.3029.302.09%1,342,900
Feb 6, 202628.7129.1528.4428.7028.70-0.35%1,366,500
Feb 5, 202628.8729.3228.4328.8028.800.28%1,433,775
Feb 4, 202628.4229.3028.1628.7228.720.95%1,856,399
Feb 3, 202628.4828.5727.9228.4528.450.85%1,645,700
Feb 2, 202628.1529.0728.0828.2128.210.53%2,351,302
Jan 30, 202627.3028.0626.9028.0628.062.37%1,497,500
Jan 29, 202627.6327.9227.0027.4127.41-1.19%1,732,137
Jan 28, 202627.5927.9827.4027.7427.740.14%1,597,200
Jan 27, 202627.7427.9626.8027.7027.70-0.07%1,725,000
Jan 26, 202628.4728.6027.3527.7227.72-2.63%2,038,820
Jan 23, 202628.0028.5027.8528.4728.471.68%1,506,400
Jan 22, 202627.6428.1527.5328.0028.001.52%1,710,300
Jan 21, 202627.1527.6527.1027.5827.581.36%1,342,500
Jan 20, 202627.3127.4826.9527.2127.210.15%1,652,600
Jan 19, 202626.6327.1826.6227.1727.172.10%1,371,100
Jan 16, 202626.6526.6926.2126.6126.610.26%1,252,100
Jan 15, 202626.4026.6426.0626.5426.540.57%1,425,087
Jan 14, 202626.4626.8525.8426.3926.390.15%1,772,787
Jan 13, 202626.4126.7726.0526.3526.35-0.38%1,369,600
Jan 12, 202626.1826.5025.9126.4526.451.73%1,508,930
Jan 9, 202625.8826.1025.6926.0026.000.46%1,339,254
Jan 8, 202625.7826.0925.5525.8825.880.66%1,228,900
Jan 7, 202625.7626.0025.3625.7125.71-0.43%1,350,000
Jan 6, 202625.7526.1625.6525.8225.820.66%1,087,600
Jan 5, 202625.5025.9025.4425.6525.650.47%1,469,139
Dec 31, 202525.5725.8125.1025.5325.53-1,214,700
Dec 30, 202525.5225.7325.3325.5325.53-0.51%704,300
Dec 29, 202525.3425.7225.1125.6625.661.10%1,089,046
Dec 26, 202525.5325.6425.3025.3825.38-0.67%972,800
Dec 25, 202525.6025.7525.3725.5525.550.55%927,202
Dec 24, 202525.0525.5525.0525.4125.411.24%1,017,997
Dec 23, 202525.3225.5825.0125.1025.10-1.03%1,097,600
Dec 22, 202525.7925.8425.2825.3625.36-0.35%1,340,700
Dec 19, 202524.8525.5424.7825.4525.452.41%1,487,100
Dec 18, 202524.7525.1124.2524.8524.852.14%1,254,700
Dec 17, 202524.1424.4923.7524.3324.331.21%1,054,800
Dec 16, 202524.4024.5223.9324.0424.04-1.68%905,900
Dec 15, 202524.3024.6924.0024.4524.450.12%1,089,700
Dec 12, 202524.6225.0324.4024.4224.42-0.53%1,176,200
Dec 11, 202525.2625.3524.4624.5524.55-2.35%1,506,400
Dec 10, 202525.7625.9325.1025.1425.14-2.67%1,205,200
Dec 9, 202526.0126.2225.8225.8325.83-0.84%740,400
Dec 8, 202526.0026.3525.6226.0526.050.54%890,654
Dec 5, 202525.2126.0025.0825.9125.912.37%1,071,400
Dec 4, 202525.9026.0825.2225.3125.31-1.86%1,055,400
Dec 3, 202526.0626.1025.6425.7925.79-0.42%916,297
Dec 2, 202526.1026.1725.6425.9025.90-0.77%1,078,900
Dec 1, 202526.4326.6826.0226.1026.10-1.25%1,304,500
Nov 28, 202526.2326.4625.8626.4326.430.95%633,100
Nov 27, 202525.8126.2825.6826.1826.181.43%981,100
Nov 26, 202526.2726.6625.7825.8125.81-1.75%1,102,900
Nov 25, 202526.1826.6426.1826.2726.271.12%1,245,200
Nov 24, 202525.4226.2325.4225.9825.983.26%1,581,500
Nov 21, 202526.3426.8725.0225.1625.16-5.66%2,102,200
Nov 20, 202526.7426.9926.3026.6726.67-0.37%1,214,150
Nov 19, 202527.8027.9326.7326.7726.77-3.88%1,538,500
Nov 18, 202528.1528.1527.6227.8527.85-0.54%994,300
Nov 17, 202527.8528.2427.6928.0028.000.32%1,341,500
Nov 14, 202527.3527.9727.3327.9127.911.49%1,448,700
Nov 13, 202527.5227.6627.2027.5027.50-0.47%957,326
Nov 12, 202527.6527.7927.3727.6327.630.14%1,074,500
Nov 11, 202527.3227.7027.3227.5927.590.99%1,122,080
Nov 10, 202527.5727.6027.1927.3227.32-0.40%1,110,900
Nov 7, 202527.5827.5827.3027.4327.43-0.33%781,044
Nov 6, 202527.6027.6027.2627.5227.520.33%1,287,344
Nov 5, 202527.0327.6326.9627.4327.430.92%1,519,044
Nov 4, 202527.0027.3627.0027.1827.180.67%1,492,600
Nov 3, 202527.3627.3626.7827.0027.000.45%1,232,300
Oct 31, 202526.5426.9326.3626.8826.881.09%1,047,060
Oct 30, 202526.7426.9926.3326.5926.59-0.82%1,086,400
Oct 29, 202526.9927.1726.6126.8126.81-1,341,372
Oct 28, 202526.9626.9926.7026.8126.81-0.07%972,700
Oct 27, 202527.0027.1726.3126.8326.83-0.63%1,461,717
Oct 24, 202526.6827.1026.6827.0027.000.90%1,344,817
Oct 23, 202526.3326.8526.1126.7626.761.25%1,541,700
Oct 22, 202526.4026.7626.2226.4326.430.23%1,128,305
Oct 21, 202525.9126.3725.5526.3726.372.69%1,522,405
Oct 20, 202525.3025.7525.3025.6825.682.07%991,700
Oct 17, 202525.3425.6125.1425.1625.16-0.79%1,041,200
Oct 16, 202525.4525.9925.2825.3625.36-1.67%769,900
Oct 15, 202525.3125.9225.2125.7925.791.54%1,170,400
Oct 14, 202525.5925.9025.1625.4025.40-0.04%1,232,400
Oct 13, 202524.6725.5923.8125.4125.41-0.97%2,329,029
Oct 10, 202525.5726.1125.3725.6625.660.20%1,376,300
Oct 9, 202526.2726.2725.5025.6125.61-0.66%1,404,700
Sep 30, 202525.4426.0425.3025.7825.781.18%1,423,739