Skip to main content
Yeal Electric Co., Ltd. (SHE:300923)
China flag China · Delayed Price · Currency is CNY
28.32
-0.16 (-0.56%)
Apr 29, 2026, 3:04 PM CST

Yeal Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.4528.5927.3528.3228.32-0.56%2,808,433
Apr 28, 202628.5228.9428.3428.4828.48-1.11%1,635,464
Apr 27, 202627.8828.9427.5928.8028.803.71%1,849,124
Apr 24, 202627.3827.9726.6127.7727.771.31%933,101
Apr 23, 202627.9827.9827.2527.4127.41-1.62%907,109
Apr 22, 202627.8328.0427.6027.8627.86-0.39%915,449
Apr 21, 202627.7828.3527.6727.9727.970.61%1,172,900
Apr 20, 202627.7327.9127.3727.8027.800.69%1,255,499
Apr 17, 202627.5727.8527.3427.6127.610.15%1,045,000
Apr 16, 202626.8827.7026.6227.5727.572.68%1,052,800
Apr 15, 202627.3227.3226.7626.8526.85-1.32%1,342,800
Apr 14, 202627.2927.4326.8627.2127.210.33%1,121,635
Apr 13, 202627.7527.7526.8527.1227.12-2.27%1,113,700
Apr 10, 202627.5828.0127.4327.7527.751.83%1,418,599
Apr 9, 202628.1128.1727.1827.2527.25-2.78%1,309,200
Apr 8, 202627.2528.1727.1428.0328.035.42%1,855,300
Apr 7, 202625.9426.8825.8226.5926.592.47%1,677,300
Apr 3, 202627.0427.2825.7625.9525.95-4.63%1,796,900
Apr 2, 202627.9928.2627.0027.2127.21-2.44%1,687,172
Apr 1, 202627.9828.2027.5127.8927.890.65%1,802,487
Mar 31, 202627.5628.4927.4227.7127.710.51%1,885,200
Mar 30, 202626.6827.7426.5727.5727.572.26%1,509,400
Mar 27, 202626.2727.0726.2726.9626.961.70%1,351,600
Mar 26, 202627.3927.4426.2726.5126.51-2.14%1,189,500
Mar 25, 202626.7527.4826.5927.0927.092.23%1,649,000
Mar 24, 202625.9926.5325.0626.5026.506.38%2,378,000
Mar 23, 202626.3426.3424.0524.9124.91-6.11%3,330,020
Mar 20, 202627.5927.9626.3626.5326.53-3.84%2,540,600
Mar 19, 202628.9128.9927.3127.5927.59-4.60%2,014,100
Mar 18, 202628.0028.9927.8628.9228.923.62%1,620,650
Mar 17, 202628.9829.2427.8827.9127.91-3.22%1,334,600
Mar 16, 202629.2829.2828.5328.8428.84-1.03%1,354,400
Mar 13, 202629.3829.8028.9329.1429.14-0.58%1,361,200
Mar 12, 202629.8530.0429.1629.3129.31-1.38%1,192,000
Mar 11, 202629.9530.4629.5029.7229.72-0.70%1,705,500
Mar 10, 202629.0729.9829.0729.9329.933.56%1,222,400
Mar 9, 202628.9829.2528.3028.9028.90-1.03%1,673,402
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