ZhongYeDa Electric Co., Ltd. Class A 002441
SZSE · China · Electronic Technology
CNY 8.250.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.25 | 0.00% | CNY 8.23 | CNY 8.29 | CNY 8.17 | 4.29M |
| 2026-09-29 | CNY 8.25 | +1.35% | CNY 8.14 | CNY 8.26 | CNY 8.09 | 4.09M |
| 2026-09-28 | CNY 8.14 | -0.25% | CNY 8.13 | CNY 8.21 | CNY 8.05 | 3.03M |
| 2026-09-24 | CNY 8.16 | -0.24% | CNY 8.21 | CNY 8.24 | CNY 8.14 | 2.80M |
| 2026-09-23 | CNY 8.18 | -0.24% | CNY 8.19 | CNY 8.25 | CNY 8.14 | 2.82M |
| 2026-09-22 | CNY 8.20 | -0.12% | CNY 8.17 | CNY 8.28 | CNY 8.16 | 3.48M |
| 2026-09-21 | CNY 8.21 | +1.23% | CNY 8.10 | CNY 8.23 | CNY 8.09 | 3.97M |
| 2026-09-18 | CNY 8.11 | +0.25% | CNY 8.14 | CNY 8.23 | CNY 8.11 | 5.32M |
| 2026-09-17 | CNY 8.09 | -0.25% | CNY 8.10 | CNY 8.12 | CNY 7.98 | 3.20M |
| 2026-09-16 | CNY 8.11 | +1.25% | CNY 8.00 | CNY 8.13 | CNY 7.95 | 3.85M |
| 2026-09-15 | CNY 8.01 | -1.48% | CNY 8.17 | CNY 8.17 | CNY 7.99 | 4.09M |
| 2026-09-14 | CNY 8.13 | +0.37% | CNY 8.09 | CNY 8.18 | CNY 8.03 | 3.48M |
| 2026-09-11 | CNY 8.10 | +0.12% | CNY 8.04 | CNY 8.21 | CNY 7.98 | 6.51M |
| 2026-09-10 | CNY 8.09 | -1.58% | CNY 8.25 | CNY 8.25 | CNY 8.08 | 2.69M |
| 2026-09-09 | CNY 8.22 | -1.91% | CNY 8.22 | CNY 8.26 | CNY 8.14 | 4.45M |
| 2026-09-08 | CNY 8.38 | +0.48% | CNY 8.33 | CNY 8.40 | CNY 8.30 | 4.65M |
| 2026-09-07 | CNY 8.34 | +0.36% | CNY 8.32 | CNY 8.38 | CNY 8.26 | 3.32M |
| 2026-09-04 | CNY 8.31 | -1.07% | CNY 8.40 | CNY 8.47 | CNY 8.27 | 5.64M |
| 2026-09-03 | CNY 8.40 | -0.47% | CNY 8.44 | CNY 8.55 | CNY 8.40 | 4.81M |
| 2026-09-02 | CNY 8.44 | +0.24% | CNY 8.51 | CNY 8.54 | CNY 8.35 | 6.31M |
| 2026-09-01 | CNY 8.42 | +2.31% | CNY 8.25 | CNY 8.46 | CNY 8.17 | 8.94M |
| 2026-08-31 | CNY 8.23 | -0.36% | CNY 8.30 | CNY 8.30 | CNY 8.18 | 6.33M |
| 2026-08-28 | CNY 8.26 | +0.36% | CNY 8.23 | CNY 8.28 | CNY 8.15 | 6.21M |
| 2026-08-27 | CNY 8.23 | +2.24% | CNY 8.18 | CNY 8.32 | CNY 8.12 | 10.26M |
| 2026-08-26 | CNY 8.05 | +1.77% | CNY 7.91 | CNY 8.06 | CNY 7.89 | 4.99M |
| 2026-08-25 | CNY 7.91 | +2.46% | CNY 7.72 | CNY 7.94 | CNY 7.68 | 4.54M |
| 2026-08-24 | CNY 7.72 | -1.03% | CNY 7.80 | CNY 7.87 | CNY 7.67 | 3.58M |
| 2026-08-21 | CNY 7.80 | -0.13% | CNY 7.80 | CNY 7.81 | CNY 7.71 | 3.56M |
| 2026-08-20 | CNY 7.81 | +1.30% | CNY 7.79 | CNY 7.88 | CNY 7.75 | 3.98M |
| 2026-08-19 | CNY 7.71 | -2.65% | CNY 7.91 | CNY 7.91 | CNY 7.70 | 4.69M |
| 2026-08-18 | CNY 7.92 | -1.25% | CNY 8.02 | CNY 8.06 | CNY 7.85 | 4.77M |
| 2026-08-17 | CNY 8.02 | +0.63% | CNY 7.95 | CNY 8.03 | CNY 7.88 | 4.52M |
| 2026-08-14 | CNY 7.97 | -0.50% | CNY 7.99 | CNY 8.05 | CNY 7.90 | 3.80M |
| 2026-08-13 | CNY 8.01 | -0.62% | CNY 8.07 | CNY 8.11 | CNY 8.00 | 4.67M |
| 2026-08-12 | CNY 8.06 | +1.26% | CNY 7.96 | CNY 8.09 | CNY 7.93 | 5.76M |
| 2026-08-11 | CNY 7.96 | -0.87% | CNY 8.03 | CNY 8.03 | CNY 7.90 | 4.13M |
| 2026-08-10 | CNY 8.03 | +1.52% | CNY 7.93 | CNY 8.06 | CNY 7.86 | 6.03M |
| 2026-08-07 | CNY 7.91 | -0.63% | CNY 7.91 | CNY 7.97 | CNY 7.79 | 4.54M |
| 2026-08-06 | CNY 7.96 | -0.75% | CNY 8.03 | CNY 8.04 | CNY 7.86 | 4.51M |
| 2026-08-05 | CNY 8.02 | -0.25% | CNY 8.02 | CNY 8.09 | CNY 7.96 | 5.43M |
| 2026-08-04 | CNY 8.04 | -0.50% | CNY 8.08 | CNY 8.13 | CNY 8.00 | 6.17M |
| 2026-08-03 | CNY 8.08 | +2.02% | CNY 7.95 | CNY 8.08 | CNY 7.92 | 7.54M |
| 2026-07-31 | CNY 7.92 | +0.89% | CNY 7.94 | CNY 7.95 | CNY 7.84 | 4.80M |
| 2026-07-30 | CNY 7.85 | -0.63% | CNY 7.89 | CNY 7.95 | CNY 7.77 | 4.87M |
| 2026-07-29 | CNY 7.90 | +1.15% | CNY 7.82 | CNY 7.96 | CNY 7.79 | 5.18M |
| 2026-07-28 | CNY 7.81 | +0.64% | CNY 7.71 | CNY 7.83 | CNY 7.71 | 4.02M |
| 2026-07-27 | CNY 7.76 | +2.92% | CNY 7.53 | CNY 7.78 | CNY 7.50 | 4.80M |
| 2026-07-24 | CNY 7.54 | -2.58% | CNY 7.72 | CNY 7.74 | CNY 7.53 | 4.61M |
| 2026-07-23 | CNY 7.74 | +3.89% | CNY 7.48 | CNY 7.76 | CNY 7.46 | 6.37M |
| 2026-07-22 | CNY 7.45 | -2.74% | CNY 7.62 | CNY 7.82 | CNY 7.40 | 7.19M |
| 2026-07-21 | CNY 7.66 | +0.79% | CNY 7.60 | CNY 7.73 | CNY 7.46 | 5.67M |
| 2026-07-20 | CNY 7.60 | -0.65% | CNY 7.78 | CNY 7.90 | CNY 7.51 | 5.85M |
| 2026-07-17 | CNY 7.65 | -2.30% | CNY 7.83 | CNY 7.91 | CNY 7.61 | 5.11M |
| 2026-07-16 | CNY 7.83 | +0.26% | CNY 7.74 | CNY 7.93 | CNY 7.72 | 4.69M |
| 2026-07-15 | CNY 7.81 | +1.83% | CNY 7.67 | CNY 7.82 | CNY 7.61 | 5.44M |
| 2026-07-14 | CNY 7.67 | +3.51% | CNY 7.50 | CNY 7.68 | CNY 7.37 | 4.95M |
| 2026-07-13 | CNY 7.41 | -2.63% | CNY 7.59 | CNY 7.66 | CNY 7.38 | 4.83M |
| 2026-07-10 | CNY 7.61 | +1.33% | CNY 7.51 | CNY 7.75 | CNY 7.45 | 5.83M |
| 2026-07-09 | CNY 7.51 | -0.79% | CNY 7.55 | CNY 7.63 | CNY 7.33 | 6.08M |
| 2026-07-08 | CNY 7.57 | -1.94% | CNY 7.70 | CNY 7.71 | CNY 7.55 | 3.97M |
| 2026-07-07 | CNY 7.72 | -2.89% | CNY 7.93 | CNY 7.97 | CNY 7.71 | 4.41M |
| 2026-07-06 | CNY 7.95 | -1.85% | CNY 8.07 | CNY 8.16 | CNY 7.90 | 5.50M |
| 2026-07-03 | CNY 8.10 | +3.58% | CNY 7.86 | CNY 8.16 | CNY 7.86 | 7.84M |
| 2026-07-02 | CNY 7.82 | -1.64% | CNY 7.93 | CNY 8.02 | CNY 7.80 | 7.03M |
| 2026-07-01 | CNY 7.95 | +1.92% | CNY 7.78 | CNY 8.05 | CNY 7.76 | 8.88M |
| 2026-06-30 | CNY 7.80 | +0.26% | CNY 7.71 | CNY 7.87 | CNY 7.64 | 7.92M |
| 2026-06-29 | CNY 7.78 | -2.99% | CNY 7.99 | CNY 7.99 | CNY 7.57 | 7.84M |
| 2026-06-26 | CNY 8.02 | -0.62% | CNY 8.10 | CNY 8.27 | CNY 7.91 | 11.34M |
| 2026-06-25 | CNY 8.07 | -7.77% | CNY 8.41 | CNY 8.44 | CNY 8.07 | 9.48M |
| 2026-06-24 | CNY 8.75 | -1.57% | CNY 8.86 | CNY 8.88 | CNY 8.42 | 11.43M |
| 2026-06-23 | CNY 8.89 | +1.83% | CNY 8.60 | CNY 9.26 | CNY 8.60 | 10.64M |
| 2026-06-22 | CNY 8.73 | +1.63% | CNY 8.58 | CNY 8.74 | CNY 8.22 | 8.77M |
| 2026-06-18 | CNY 8.59 | -1.04% | CNY 8.64 | CNY 8.84 | CNY 8.46 | 7.48M |
| 2026-06-17 | CNY 8.68 | +1.64% | CNY 8.52 | CNY 8.74 | CNY 8.41 | 11.59M |
| 2026-06-16 | CNY 8.54 | +0.12% | CNY 8.53 | CNY 8.63 | CNY 8.44 | 5.48M |
| 2026-06-15 | CNY 8.53 | +1.79% | CNY 8.43 | CNY 8.57 | CNY 8.38 | 5.05M |
| 2026-06-12 | CNY 8.38 | +2.20% | CNY 8.29 | CNY 8.41 | CNY 8.14 | 7.70M |
| 2026-06-11 | CNY 8.20 | -1.80% | CNY 8.28 | CNY 8.34 | CNY 8.11 | 5.72M |
| 2026-06-10 | CNY 8.35 | -3.02% | CNY 8.55 | CNY 8.58 | CNY 8.18 | 7.59M |
| 2026-06-09 | CNY 8.61 | +0.47% | CNY 8.64 | CNY 8.87 | CNY 8.48 | 6.40M |
| 2026-06-08 | CNY 8.57 | -4.25% | CNY 8.80 | CNY 8.90 | CNY 8.41 | 8.68M |
| 2026-06-05 | CNY 8.95 | +0.22% | CNY 8.91 | CNY 9.12 | CNY 8.68 | 7.98M |
| 2026-06-04 | CNY 8.93 | -3.56% | CNY 9.25 | CNY 9.29 | CNY 8.87 | 8.18M |
| 2026-06-03 | CNY 9.26 | -2.73% | CNY 9.50 | CNY 9.52 | CNY 9.18 | 8.68M |
| 2026-06-02 | CNY 9.52 | -1.96% | CNY 9.69 | CNY 9.85 | CNY 9.47 | 7.73M |
| 2026-06-01 | CNY 9.71 | +2.32% | CNY 9.53 | CNY 9.80 | CNY 9.41 | 9.96M |
| 2026-05-29 | CNY 9.49 | -3.85% | CNY 9.87 | CNY 9.90 | CNY 9.46 | 9.25M |
| 2026-05-28 | CNY 9.87 | +1.54% | CNY 9.72 | CNY 9.95 | CNY 9.63 | 7.91M |
| 2026-05-27 | CNY 9.72 | -1.72% | CNY 9.89 | CNY 10.02 | CNY 9.60 | 9.72M |
| 2026-05-26 | CNY 9.89 | -3.79% | CNY 10.20 | CNY 10.23 | CNY 9.81 | 10.15M |