Guangdong Yussen Energy Technology Co., Ltd. Class A 002986
SZSE · China · Process Industries
CNY 12.57-0.02 (-0.16%)
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 12.57 | -0.16% | CNY 12.61 | CNY 12.75 | CNY 12.55 | 1.79M |
| 2026-09-29 | CNY 12.59 | -0.55% | CNY 12.79 | CNY 12.79 | CNY 12.38 | 2.10M |
| 2026-09-28 | CNY 12.66 | -1.09% | CNY 12.87 | CNY 12.88 | CNY 12.50 | 2.89M |
| 2026-09-24 | CNY 12.80 | -3.10% | CNY 13.19 | CNY 13.27 | CNY 12.77 |
| 3.59M |
| 2026-09-23 | CNY 13.21 | -0.53% | CNY 13.20 | CNY 13.33 | CNY 13.06 | 3.65M |
| 2026-09-22 | CNY 13.28 | +1.61% | CNY 13.11 | CNY 13.39 | CNY 12.82 | 6.76M |
| 2026-09-21 | CNY 13.07 | +0.08% | CNY 12.92 | CNY 13.15 | CNY 12.51 | 4.80M |
| 2026-09-18 | CNY 13.06 | +0.38% | CNY 13.08 | CNY 13.20 | CNY 12.87 | 4.87M |
| 2026-09-17 | CNY 13.01 | +0.31% | CNY 12.94 | CNY 13.16 | CNY 12.80 | 3.56M |
| 2026-09-16 | CNY 12.97 | +1.09% | CNY 12.83 | CNY 12.99 | CNY 12.67 | 3.52M |
| 2026-09-15 | CNY 12.83 | -1.31% | CNY 13.14 | CNY 13.14 | CNY 12.75 | 4.37M |
| 2026-09-14 | CNY 13.00 | -0.69% | CNY 13.00 | CNY 13.24 | CNY 12.83 | 4.41M |
| 2026-09-11 | CNY 13.09 | -1.95% | CNY 13.28 | CNY 13.33 | CNY 12.90 | 4.79M |
| 2026-09-10 | CNY 13.35 | -3.19% | CNY 13.76 | CNY 13.77 | CNY 13.32 | 4.47M |
| 2026-09-09 | CNY 13.79 | +0.80% | CNY 13.70 | CNY 13.94 | CNY 13.50 | 4.58M |
| 2026-09-08 | CNY 13.68 | +3.87% | CNY 13.17 | CNY 13.76 | CNY 12.81 | 7.61M |
| 2026-09-07 | CNY 13.17 | -2.59% | CNY 13.64 | CNY 13.66 | CNY 13.08 | 6.33M |
| 2026-09-04 | CNY 13.52 | -2.73% | CNY 14.09 | CNY 14.10 | CNY 13.43 | 7.26M |
| 2026-09-03 | CNY 13.90 | -2.04% | CNY 14.06 | CNY 14.28 | CNY 13.80 | 5.66M |
| 2026-09-02 | CNY 14.19 | -0.42% | CNY 14.27 | CNY 14.47 | CNY 13.86 | 5.91M |
| 2026-09-01 | CNY 14.25 | 0.00% | CNY 14.29 | CNY 14.56 | CNY 14.08 | 5.22M |
| 2026-08-31 | CNY 14.25 | +2.44% | CNY 13.86 | CNY 14.35 | CNY 13.71 | 6.78M |
| 2026-08-28 | CNY 13.91 | +2.58% | CNY 13.58 | CNY 13.99 | CNY 13.39 | 6.64M |
| 2026-08-27 | CNY 13.56 | +1.50% | CNY 13.41 | CNY 13.66 | CNY 13.13 | 7.63M |
| 2026-08-26 | CNY 13.36 | -0.30% | CNY 13.40 | CNY 13.57 | CNY 13.20 | 5.14M |
| 2026-08-25 | CNY 13.40 | +1.13% | CNY 13.24 | CNY 13.50 | CNY 13.16 | 2.76M |
| 2026-08-24 | CNY 13.25 | -0.38% | CNY 13.30 | CNY 13.39 | CNY 13.12 | 3.94M |
| 2026-08-21 | CNY 13.30 | -1.12% | CNY 13.39 | CNY 13.45 | CNY 13.18 | 2.58M |
| 2026-08-20 | CNY 13.45 | +3.94% | CNY 12.94 | CNY 13.51 | CNY 12.89 | 5.69M |
| 2026-08-19 | CNY 12.94 | -2.27% | CNY 13.10 | CNY 13.20 | CNY 12.91 | 6.08M |
| 2026-08-18 | CNY 13.24 | -1.27% | CNY 13.52 | CNY 13.55 | CNY 13.21 | 4.43M |
| 2026-08-17 | CNY 13.41 | +0.98% | CNY 13.28 | CNY 13.41 | CNY 12.70 | 6.12M |
| 2026-08-14 | CNY 13.28 | +1.45% | CNY 13.10 | CNY 13.35 | CNY 13.05 | 4.36M |
| 2026-08-13 | CNY 13.09 | -0.15% | CNY 12.98 | CNY 13.25 | CNY 12.88 | 4.80M |
| 2026-08-12 | CNY 13.11 | +1.31% | CNY 13.10 | CNY 13.28 | CNY 12.90 | 4.58M |
| 2026-08-11 | CNY 12.94 | +1.09% | CNY 12.98 | CNY 13.19 | CNY 12.65 | 5.95M |
| 2026-08-10 | CNY 12.80 | +4.15% | CNY 12.31 | CNY 12.83 | CNY 12.20 | 8.94M |
| 2026-08-07 | CNY 12.29 | -1.13% | CNY 12.33 | CNY 12.50 | CNY 12.21 | 4.04M |
| 2026-08-06 | CNY 12.43 | +1.64% | CNY 12.23 | CNY 12.54 | CNY 12.16 | 4.87M |
| 2026-08-05 | CNY 12.23 | +1.16% | CNY 12.09 | CNY 12.30 | CNY 12.00 | 5.19M |
| 2026-08-04 | CNY 12.09 | -1.14% | CNY 12.29 | CNY 12.29 | CNY 11.97 | 3.52M |
| 2026-08-03 | CNY 12.23 | +2.95% | CNY 12.00 | CNY 12.26 | CNY 11.79 | 5.33M |
| 2026-07-31 | CNY 11.88 | +0.85% | CNY 11.73 | CNY 11.97 | CNY 11.66 | 3.03M |
| 2026-07-30 | CNY 11.78 | -0.42% | CNY 11.84 | CNY 12.08 | CNY 11.60 | 5.69M |
| 2026-07-29 | CNY 11.83 | +0.34% | CNY 11.91 | CNY 12.18 | CNY 11.75 | 4.83M |
| 2026-07-28 | CNY 11.79 | +0.51% | CNY 11.56 | CNY 11.91 | CNY 11.56 | 3.63M |
| 2026-07-27 | CNY 11.73 | +1.73% | CNY 11.50 | CNY 11.80 | CNY 11.36 | 4.50M |
| 2026-07-24 | CNY 11.53 | -1.03% | CNY 11.68 | CNY 11.84 | CNY 11.41 | 4.01M |
| 2026-07-23 | CNY 11.65 | +3.93% | CNY 11.20 | CNY 11.73 | CNY 11.12 | 5.87M |
| 2026-07-22 | CNY 11.21 | +1.91% | CNY 10.88 | CNY 11.27 | CNY 10.86 | 9.16M |
| 2026-07-21 | CNY 11.00 | -4.35% | CNY 11.45 | CNY 11.52 | CNY 10.86 | 10.62M |
| 2026-07-20 | CNY 11.50 | +0.44% | CNY 11.48 | CNY 11.99 | CNY 11.38 | 7.80M |
| 2026-07-17 | CNY 11.45 | -5.45% | CNY 12.07 | CNY 12.28 | CNY 11.40 | 7.21M |
| 2026-07-16 | CNY 12.11 | +1.09% | CNY 11.94 | CNY 12.49 | CNY 11.88 | 10.14M |
| 2026-07-15 | CNY 11.98 | +1.10% | CNY 11.60 | CNY 12.51 | CNY 11.60 | 14.04M |
| 2026-07-14 | CNY 11.85 | -4.36% | CNY 12.79 | CNY 12.79 | CNY 11.15 | 23.03M |
| 2026-07-13 | CNY 12.39 | +0.08% | CNY 12.40 | CNY 12.86 | CNY 11.91 | 12.93M |
| 2026-07-10 | CNY 12.38 | +2.74% | CNY 12.05 | CNY 12.49 | CNY 11.81 | 5.79M |
| 2026-07-09 | CNY 12.05 | +0.42% | CNY 12.10 | CNY 12.10 | CNY 11.68 | 5.29M |
| 2026-07-08 | CNY 12.00 | -0.74% | CNY 12.07 | CNY 12.13 | CNY 11.55 | 6.61M |
| 2026-07-07 | CNY 12.09 | -0.66% | CNY 12.18 | CNY 12.38 | CNY 11.83 | 6.40M |
| 2026-07-06 | CNY 12.17 | -0.08% | CNY 12.09 | CNY 12.70 | CNY 12.00 | 7.36M |
| 2026-07-03 | CNY 12.18 | -0.90% | CNY 12.27 | CNY 12.51 | CNY 12.04 | 5.55M |
| 2026-07-02 | CNY 12.29 | +0.16% | CNY 12.25 | CNY 12.82 | CNY 12.07 | 6.21M |
| 2026-07-01 | CNY 12.27 | +3.72% | CNY 11.94 | CNY 12.36 | CNY 11.64 | 6.65M |
| 2026-06-30 | CNY 11.83 | -0.92% | CNY 11.91 | CNY 12.07 | CNY 11.65 | 6.97M |
| 2026-06-29 | CNY 11.94 | -2.53% | CNY 12.32 | CNY 12.44 | CNY 11.65 | 10.13M |
| 2026-06-26 | CNY 12.25 | -2.78% | CNY 12.55 | CNY 12.77 | CNY 11.77 | 12.87M |
| 2026-06-25 | CNY 12.60 | -4.55% | CNY 13.30 | CNY 13.36 | CNY 12.52 | 12.93M |
| 2026-06-24 | CNY 13.20 | +4.76% | CNY 12.60 | CNY 13.45 | CNY 12.36 | 16.89M |
| 2026-06-23 | CNY 12.60 | +5.18% | CNY 11.85 | CNY 12.98 | CNY 11.85 | 15.89M |
| 2026-06-22 | CNY 11.98 | +6.11% | CNY 11.22 | CNY 12.13 | CNY 11.12 | 12.13M |
| 2026-06-18 | CNY 11.29 | -2.17% | CNY 11.56 | CNY 11.59 | CNY 11.06 | 6.58M |
| 2026-06-17 | CNY 11.54 | +3.59% | CNY 11.17 | CNY 11.59 | CNY 10.93 | 7.96M |
| 2026-06-16 | CNY 11.14 | -0.18% | CNY 11.17 | CNY 11.26 | CNY 11.00 | 5.20M |
| 2026-06-15 | CNY 11.16 | -3.46% | CNY 11.58 | CNY 11.68 | CNY 11.14 | 6.44M |
| 2026-06-12 | CNY 11.56 | +2.39% | CNY 11.38 | CNY 11.70 | CNY 10.96 | 7.49M |
| 2026-06-11 | CNY 11.29 | +1.35% | CNY 11.15 | CNY 11.60 | CNY 11.05 | 6.76M |
| 2026-06-10 | CNY 11.14 | +0.63% | CNY 11.05 | CNY 11.18 | CNY 10.95 | 4.76M |
| 2026-06-09 | CNY 11.07 | -1.69% | CNY 11.50 | CNY 11.50 | CNY 11.01 | 6.72M |
| 2026-06-08 | CNY 11.26 | -3.84% | CNY 11.56 | CNY 11.71 | CNY 11.16 | 7.29M |
| 2026-06-05 | CNY 11.71 | +3.26% | CNY 11.35 | CNY 11.94 | CNY 11.22 | 7.12M |
| 2026-06-04 | CNY 11.34 | -2.58% | CNY 11.62 | CNY 11.62 | CNY 11.20 | 5.26M |
| 2026-06-03 | CNY 11.64 | -2.27% | CNY 11.91 | CNY 11.95 | CNY 11.40 | 5.35M |
| 2026-06-02 | CNY 11.91 | -0.92% | CNY 12.03 | CNY 12.19 | CNY 11.62 | 4.42M |
| 2026-06-01 | CNY 12.02 | +1.69% | CNY 11.78 | CNY 12.49 | CNY 11.71 | 7.40M |
| 2026-05-29 | CNY 11.82 | -3.04% | CNY 12.20 | CNY 12.34 | CNY 11.70 | 7.60M |
| 2026-05-28 | CNY 12.19 | -0.81% | CNY 12.20 | CNY 12.43 | CNY 11.88 | 4.80M |
| 2026-05-27 | CNY 12.29 | -0.49% | CNY 12.35 | CNY 12.53 | CNY 12.17 | 5.92M |
| 2026-05-26 | CNY 12.35 | -4.34% | CNY 13.08 | CNY 13.08 | CNY 12.24 | 5.11M |