Guangdong Mingyang Electric Co.,Ltd. (SHE:301291)
China
· Delayed Price · Currency is CNY 59.98
+1.40 (2.39%)
At close: Mar 6, 2026
SHE:301291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.16 | 62.76 | 58.28 | 59.98 | 59.98 | 2.39% | 23,320,630 |
| Mar 5, 2026 | 59.04 | 60.64 | 57.86 | 58.58 | 58.58 | 0.67% | 19,239,440 |
| Mar 4, 2026 | 55.50 | 60.75 | 55.50 | 58.19 | 58.19 | 4.28% | 21,652,900 |
| Mar 3, 2026 | 58.45 | 58.84 | 55.64 | 55.80 | 55.80 | -4.16% | 14,958,851 |
| Mar 2, 2026 | 57.00 | 61.02 | 56.65 | 58.22 | 58.22 | 0.47% | 19,619,310 |
| Feb 27, 2026 | 59.15 | 59.15 | 56.60 | 57.95 | 57.95 | -2.83% | 15,032,000 |
| Feb 26, 2026 | 59.00 | 60.35 | 58.19 | 59.64 | 59.64 | -0.86% | 18,375,740 |
| Feb 25, 2026 | 60.49 | 60.97 | 59.20 | 60.16 | 60.16 | -0.63% | 19,358,030 |
| Feb 24, 2026 | 52.50 | 61.84 | 51.64 | 60.54 | 60.54 | 17.48% | 33,958,410 |
| Feb 13, 2026 | 52.00 | 53.30 | 51.02 | 51.53 | 51.53 | -1.94% | 12,466,220 |
| Feb 12, 2026 | 48.96 | 53.45 | 48.41 | 52.55 | 52.55 | 7.64% | 20,896,410 |
| Feb 11, 2026 | 46.53 | 50.26 | 46.50 | 48.82 | 48.82 | 4.58% | 16,369,221 |
| Feb 10, 2026 | 46.14 | 47.37 | 45.20 | 46.68 | 46.68 | 0.95% | 7,945,269 |
| Feb 9, 2026 | 44.50 | 46.77 | 44.50 | 46.24 | 46.24 | 4.85% | 8,969,717 |
| Feb 6, 2026 | 43.88 | 44.95 | 43.52 | 44.10 | 44.10 | -0.38% | 5,030,367 |
| Feb 5, 2026 | 46.30 | 46.49 | 44.04 | 44.27 | 44.27 | -5.16% | 8,118,367 |
| Feb 4, 2026 | 46.31 | 47.76 | 45.96 | 46.68 | 46.68 | -0.68% | 6,965,968 |
| Feb 3, 2026 | 45.81 | 47.17 | 44.26 | 47.00 | 47.00 | 4.14% | 12,186,017 |
| Feb 2, 2026 | 46.00 | 46.80 | 44.73 | 45.13 | 45.13 | 1.55% | 12,750,428 |
| Jan 30, 2026 | 43.70 | 44.74 | 42.23 | 44.44 | 44.44 | -3.50% | 12,586,660 |
| Jan 29, 2026 | 47.01 | 47.80 | 45.89 | 46.05 | 46.05 | -2.44% | 7,603,818 |
| Jan 28, 2026 | 47.99 | 48.00 | 46.97 | 47.20 | 47.20 | -1.44% | 9,019,020 |
| Jan 27, 2026 | 48.00 | 48.47 | 46.50 | 47.89 | 47.89 | -1.22% | 9,426,964 |
| Jan 26, 2026 | 50.15 | 50.81 | 47.93 | 48.48 | 48.48 | -2.77% | 11,965,330 |
| Jan 23, 2026 | 48.98 | 51.00 | 48.51 | 49.86 | 49.86 | 3.08% | 13,456,550 |
| Jan 22, 2026 | 48.50 | 49.28 | 47.56 | 48.37 | 48.37 | 0.54% | 8,474,599 |
| Jan 21, 2026 | 48.90 | 49.09 | 47.82 | 48.11 | 48.11 | -2.69% | 11,449,100 |
| Jan 20, 2026 | 50.35 | 51.11 | 49.00 | 49.44 | 49.44 | -1.81% | 15,597,360 |
| Jan 19, 2026 | 45.79 | 52.34 | 45.70 | 50.35 | 50.35 | 9.98% | 25,475,360 |
| Jan 16, 2026 | 47.58 | 47.98 | 45.71 | 45.78 | 45.78 | 0.93% | 12,286,830 |
| Jan 15, 2026 | 45.70 | 46.47 | 44.51 | 45.36 | 45.36 | -1.92% | 10,572,330 |
| Jan 14, 2026 | 47.60 | 48.13 | 45.80 | 46.25 | 46.25 | -2.86% | 11,715,000 |
| Jan 13, 2026 | 46.90 | 49.85 | 45.02 | 47.61 | 47.61 | 1.13% | 16,030,900 |
| Jan 12, 2026 | 46.68 | 47.54 | 46.30 | 47.08 | 47.08 | 0.90% | 7,113,998 |
| Jan 9, 2026 | 45.10 | 46.90 | 44.89 | 46.66 | 46.66 | 3.76% | 9,260,432 |
| Jan 8, 2026 | 45.20 | 45.36 | 44.54 | 44.97 | 44.97 | 0.67% | 6,426,083 |
| Jan 7, 2026 | 43.66 | 45.19 | 43.38 | 44.67 | 44.67 | 2.83% | 8,997,732 |
| Jan 6, 2026 | 42.50 | 43.50 | 42.48 | 43.44 | 43.44 | 2.65% | 5,257,526 |
| Jan 5, 2026 | 41.84 | 42.95 | 41.84 | 42.32 | 42.32 | 1.71% | 5,213,740 |
| Dec 31, 2025 | 43.02 | 43.29 | 41.41 | 41.61 | 41.61 | -3.05% | 6,403,815 |
| Dec 30, 2025 | 43.00 | 43.56 | 42.59 | 42.92 | 42.92 | 0.02% | 3,663,513 |
| Dec 29, 2025 | 43.00 | 43.56 | 42.69 | 42.91 | 42.91 | -0.33% | 4,612,929 |
| Dec 26, 2025 | 42.98 | 43.48 | 42.22 | 43.05 | 43.05 | 0.21% | 5,819,589 |
| Dec 25, 2025 | 43.30 | 43.62 | 42.86 | 42.96 | 42.96 | -0.85% | 4,421,678 |
| Dec 24, 2025 | 42.50 | 43.82 | 42.21 | 43.33 | 43.33 | 1.62% | 4,878,084 |
| Dec 23, 2025 | 42.26 | 42.77 | 41.82 | 42.64 | 42.64 | 0.92% | 5,026,228 |
| Dec 22, 2025 | 41.99 | 42.91 | 41.44 | 42.25 | 42.25 | 1.00% | 5,878,300 |
| Dec 19, 2025 | 42.27 | 42.65 | 41.80 | 41.83 | 41.83 | -0.66% | 4,177,844 |
| Dec 18, 2025 | 43.00 | 43.00 | 42.04 | 42.11 | 42.11 | -2.75% | 4,063,587 |
| Dec 17, 2025 | 42.89 | 43.73 | 42.24 | 43.30 | 43.30 | 0.96% | 3,624,667 |
| Dec 16, 2025 | 43.50 | 43.75 | 41.92 | 42.89 | 42.89 | -1.74% | 5,000,378 |
| Dec 15, 2025 | 44.12 | 44.80 | 43.45 | 43.65 | 43.65 | -1.69% | 3,698,600 |
| Dec 12, 2025 | 42.91 | 44.95 | 42.91 | 44.40 | 44.40 | 3.18% | 6,460,134 |
| Dec 11, 2025 | 43.70 | 44.28 | 42.96 | 43.03 | 43.03 | -1.56% | 3,488,913 |
| Dec 10, 2025 | 43.09 | 43.99 | 42.35 | 43.71 | 43.71 | 0.78% | 4,532,900 |
| Dec 9, 2025 | 43.88 | 44.16 | 42.72 | 43.37 | 43.37 | -1.68% | 5,412,092 |
| Dec 8, 2025 | 43.50 | 44.34 | 42.82 | 44.11 | 44.11 | 1.50% | 7,316,718 |
| Dec 5, 2025 | 40.91 | 44.37 | 40.71 | 43.46 | 43.46 | 6.29% | 12,132,450 |
| Dec 4, 2025 | 40.64 | 41.05 | 40.13 | 40.89 | 40.89 | 0.52% | 2,731,100 |
| Dec 3, 2025 | 40.88 | 41.29 | 40.35 | 40.68 | 40.68 | -0.42% | 3,535,213 |
| Dec 2, 2025 | 41.51 | 41.68 | 40.65 | 40.85 | 40.85 | -2.48% | 4,588,400 |
| Dec 1, 2025 | 41.96 | 42.13 | 41.41 | 41.89 | 41.89 | 0.02% | 4,320,218 |
| Nov 28, 2025 | 41.06 | 41.94 | 40.80 | 41.88 | 41.88 | 1.65% | 3,791,651 |
| Nov 27, 2025 | 41.62 | 42.28 | 41.11 | 41.20 | 41.20 | -0.96% | 4,160,633 |
| Nov 26, 2025 | 42.00 | 42.25 | 41.40 | 41.60 | 41.60 | -1.54% | 4,724,953 |
| Nov 25, 2025 | 41.30 | 42.60 | 41.06 | 42.25 | 42.25 | 3.25% | 7,090,657 |
| Nov 24, 2025 | 41.33 | 41.70 | 40.60 | 40.92 | 40.92 | 0.05% | 5,415,332 |
| Nov 21, 2025 | 42.86 | 43.12 | 40.88 | 40.90 | 40.90 | -5.87% | 7,927,427 |
| Nov 20, 2025 | 44.29 | 44.55 | 43.33 | 43.45 | 43.45 | -0.87% | 5,210,779 |
| Nov 19, 2025 | 45.85 | 45.97 | 43.43 | 43.83 | 43.83 | -3.90% | 12,040,980 |
| Nov 18, 2025 | 47.00 | 47.28 | 45.35 | 45.61 | 45.61 | -2.81% | 7,647,398 |
| Nov 17, 2025 | 48.55 | 48.64 | 46.70 | 46.93 | 46.93 | -3.34% | 7,908,610 |
| Nov 14, 2025 | 50.00 | 50.06 | 48.02 | 48.55 | 48.55 | -3.77% | 6,759,702 |
| Nov 13, 2025 | 50.06 | 51.36 | 49.58 | 50.45 | 50.45 | 0.62% | 8,839,145 |
| Nov 12, 2025 | 52.00 | 52.20 | 48.88 | 50.14 | 50.14 | -4.04% | 11,585,870 |
| Nov 11, 2025 | 53.21 | 53.60 | 51.60 | 52.25 | 52.25 | -1.60% | 12,656,100 |
| Nov 10, 2025 | 52.67 | 55.65 | 52.19 | 53.10 | 53.10 | 5.48% | 22,057,470 |
| Nov 7, 2025 | 49.91 | 52.50 | 49.50 | 50.34 | 50.34 | -0.22% | 15,029,630 |
| Nov 6, 2025 | 50.14 | 51.30 | 49.17 | 50.45 | 50.45 | 3.64% | 21,205,160 |
| Nov 5, 2025 | 44.30 | 49.50 | 44.05 | 48.68 | 48.68 | 5.78% | 21,509,990 |
| Nov 4, 2025 | 46.30 | 47.97 | 45.91 | 46.02 | 46.02 | -0.39% | 11,914,140 |
| Nov 3, 2025 | 45.86 | 46.74 | 45.68 | 46.20 | 46.20 | 0.74% | 6,279,272 |
| Oct 31, 2025 | 46.27 | 47.29 | 45.60 | 45.86 | 45.86 | -1.38% | 8,398,790 |
| Oct 30, 2025 | 48.50 | 48.75 | 46.31 | 46.50 | 46.50 | -10.04% | 23,010,640 |
| Oct 29, 2025 | 48.34 | 52.68 | 47.85 | 51.69 | 51.69 | 6.14% | 16,972,800 |
| Oct 28, 2025 | 49.83 | 49.90 | 47.88 | 48.70 | 48.70 | -2.23% | 12,470,940 |
| Oct 27, 2025 | 51.10 | 52.86 | 49.74 | 49.81 | 49.81 | -2.56% | 13,341,530 |
| Oct 24, 2025 | 50.70 | 51.14 | 49.79 | 51.12 | 51.12 | 1.17% | 8,495,096 |
| Oct 23, 2025 | 49.00 | 50.80 | 48.60 | 50.53 | 50.53 | 2.00% | 9,368,875 |
| Oct 22, 2025 | 50.30 | 50.45 | 49.08 | 49.54 | 49.54 | -3.05% | 7,928,284 |
| Oct 21, 2025 | 47.54 | 51.10 | 47.30 | 51.10 | 51.10 | 7.76% | 14,998,600 |
| Oct 20, 2025 | 48.70 | 49.69 | 46.78 | 47.42 | 47.42 | -1.15% | 9,795,896 |
| Oct 17, 2025 | 50.41 | 51.00 | 47.79 | 47.97 | 47.97 | -7.12% | 13,499,780 |
| Oct 16, 2025 | 50.40 | 52.83 | 48.80 | 51.65 | 51.65 | 2.32% | 18,799,190 |
| Oct 15, 2025 | 45.99 | 51.63 | 45.16 | 50.48 | 50.48 | 9.86% | 17,065,340 |
| Oct 14, 2025 | 49.99 | 50.70 | 45.57 | 45.95 | 45.95 | -5.76% | 13,699,230 |
| Oct 13, 2025 | 48.01 | 50.28 | 47.68 | 48.76 | 48.76 | -2.46% | 9,749,385 |
| Oct 10, 2025 | 47.78 | 50.69 | 47.29 | 49.99 | 49.99 | 4.63% | 14,427,810 |
| Oct 9, 2025 | 48.45 | 48.60 | 47.35 | 47.78 | 47.78 | -1.04% | 10,742,130 |
| Sep 30, 2025 | 48.41 | 49.28 | 47.35 | 48.28 | 48.28 | -1.39% | 12,421,320 |