Acrel Co. Ltd. Class A 300286
SZSE · China · Electronic Technology
CNY 18.80-0.12 (-0.63%)
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 18.80 | -0.63% | CNY 19.19 | CNY 19.19 | CNY 18.76 | 2.23M |
| 2026-09-29 | CNY 18.92 | +0.91% | CNY 18.79 | CNY 19.11 | CNY 18.70 | 2.10M |
| 2026-09-28 | CNY 18.75 | -4.19% | CNY 19.63 | CNY 19.63 | CNY 18.70 | 4.78M |
| 2026-09-24 | CNY 19.57 | +0.05% | CNY 19.66 | CNY 19.87 | CNY 19.41 | 3.40M |
| 2026-09-23 | CNY 19.56 | +0.57% | CNY 19.48 | CNY 19.65 | CNY 19.25 | 2.61M |
| 2026-09-22 | CNY 19.45 | -0.82% | CNY 19.66 | CNY 19.75 | CNY 19.39 | 3.47M |
| 2026-09-21 | CNY 19.61 | +1.55% | CNY 19.17 | CNY 19.64 | CNY 19.15 | 3.75M |
| 2026-09-18 | CNY 19.31 | +2.44% | CNY 19.13 | CNY 19.57 | CNY 19.02 | 5.21M |
| 2026-09-17 | CNY 18.85 | +0.86% | CNY 18.70 | CNY 19.00 | CNY 18.60 | 2.74M |
| 2026-09-16 | CNY 18.69 | +0.11% | CNY 18.60 | CNY 18.91 | CNY 18.49 | 3.46M |
| 2026-09-15 | CNY 18.67 | -0.69% | CNY 18.81 | CNY 18.98 | CNY 18.63 | 2.31M |
| 2026-09-14 | CNY 18.80 | -0.74% | CNY 18.83 | CNY 19.23 | CNY 18.67 | 4.01M |
| 2026-09-11 | CNY 18.94 | -2.42% | CNY 19.28 | CNY 19.29 | CNY 18.67 | 3.68M |
| 2026-09-10 | CNY 19.41 | -0.97% | CNY 19.51 | CNY 19.63 | CNY 19.28 | 2.62M |
| 2026-09-09 | CNY 19.60 | -1.11% | CNY 19.81 | CNY 19.86 | CNY 19.50 | 2.62M |
| 2026-09-08 | CNY 19.82 | -1.78% | CNY 20.20 | CNY 20.22 | CNY 19.71 | 3.86M |
| 2026-09-07 | CNY 20.18 | +1.56% | CNY 19.80 | CNY 20.25 | CNY 19.62 | 4.07M |
| 2026-09-04 | CNY 19.87 | +0.76% | CNY 20.00 | CNY 20.50 | CNY 19.71 | 5.63M |
| 2026-09-03 | CNY 19.72 | +0.15% | CNY 19.80 | CNY 20.01 | CNY 19.53 | 2.61M |
| 2026-09-02 | CNY 19.69 | -1.50% | CNY 19.63 | CNY 19.88 | CNY 19.52 | 2.70M |
| 2026-09-01 | CNY 19.99 | +0.10% | CNY 19.97 | CNY 20.28 | CNY 19.55 | 5.17M |
| 2026-08-31 | CNY 19.97 | +1.17% | CNY 19.60 | CNY 19.97 | CNY 19.45 | 2.71M |
| 2026-08-28 | CNY 19.74 | -0.20% | CNY 19.75 | CNY 19.90 | CNY 19.63 | 2.35M |
| 2026-08-27 | CNY 19.78 | +1.28% | CNY 19.80 | CNY 19.85 | CNY 19.24 | 2.98M |
| 2026-08-26 | CNY 19.53 | -1.06% | CNY 19.64 | CNY 19.93 | CNY 19.30 | 4.19M |
| 2026-08-25 | CNY 19.74 | +0.66% | CNY 19.33 | CNY 19.75 | CNY 18.98 | 3.75M |
| 2026-08-24 | CNY 19.61 | -2.05% | CNY 20.03 | CNY 20.10 | CNY 19.24 | 3.69M |
| 2026-08-21 | CNY 20.02 | +0.65% | CNY 19.74 | CNY 20.13 | CNY 19.63 | 2.77M |
| 2026-08-20 | CNY 19.89 | +0.96% | CNY 19.99 | CNY 20.25 | CNY 19.80 | 3.11M |
| 2026-08-19 | CNY 19.70 | -5.92% | CNY 20.70 | CNY 20.71 | CNY 19.61 | 6.04M |
| 2026-08-18 | CNY 20.94 | -0.99% | CNY 21.10 | CNY 21.24 | CNY 20.72 | 3.92M |
| 2026-08-17 | CNY 21.15 | +2.57% | CNY 20.61 | CNY 21.17 | CNY 20.49 | 4.22M |
| 2026-08-14 | CNY 20.62 | -0.15% | CNY 20.66 | CNY 20.75 | CNY 20.31 | 3.41M |
| 2026-08-13 | CNY 20.65 | -1.20% | CNY 20.91 | CNY 21.25 | CNY 20.61 | 5.46M |
| 2026-08-12 | CNY 20.90 | +0.92% | CNY 20.68 | CNY 21.12 | CNY 20.66 | 3.84M |
| 2026-08-11 | CNY 20.71 | -0.86% | CNY 20.82 | CNY 20.95 | CNY 20.56 | 3.05M |
| 2026-08-10 | CNY 20.89 | +0.34% | CNY 20.81 | CNY 20.94 | CNY 20.65 | 3.70M |
| 2026-08-07 | CNY 20.82 | -0.10% | CNY 20.70 | CNY 20.88 | CNY 20.38 | 4.53M |
| 2026-08-06 | CNY 20.84 | -2.30% | CNY 21.16 | CNY 21.27 | CNY 20.64 | 6.08M |
| 2026-08-05 | CNY 21.33 | +0.14% | CNY 21.30 | CNY 21.61 | CNY 21.00 | 6.69M |
| 2026-08-04 | CNY 21.30 | +2.85% | CNY 21.00 | CNY 21.45 | CNY 20.81 | 7.03M |
| 2026-08-03 | CNY 20.71 | +3.03% | CNY 20.18 | CNY 20.88 | CNY 20.18 | 7.32M |
| 2026-07-31 | CNY 20.10 | +3.61% | CNY 19.75 | CNY 20.25 | CNY 19.60 | 6.68M |
| 2026-07-30 | CNY 19.40 | -1.42% | CNY 19.65 | CNY 19.92 | CNY 19.31 | 4.82M |
| 2026-07-29 | CNY 19.68 | +2.29% | CNY 19.26 | CNY 19.85 | CNY 19.05 | 4.64M |
| 2026-07-28 | CNY 19.24 | -2.58% | CNY 19.50 | CNY 19.71 | CNY 19.13 | 4.68M |
| 2026-07-27 | CNY 19.75 | +1.49% | CNY 19.32 | CNY 19.77 | CNY 19.16 | 4.97M |
| 2026-07-24 | CNY 19.46 | -4.28% | CNY 20.33 | CNY 20.36 | CNY 19.23 | 8.15M |
| 2026-07-23 | CNY 20.33 | +5.01% | CNY 19.21 | CNY 20.38 | CNY 19.13 | 9.37M |
| 2026-07-22 | CNY 19.36 | +0.31% | CNY 19.45 | CNY 19.91 | CNY 19.12 | 8.22M |
| 2026-07-21 | CNY 19.30 | +2.99% | CNY 18.80 | CNY 19.36 | CNY 17.65 | 10.38M |
| 2026-07-20 | CNY 18.74 | +2.18% | CNY 18.77 | CNY 19.50 | CNY 18.33 | 9.68M |
| 2026-07-17 | CNY 18.34 | -3.22% | CNY 18.86 | CNY 19.35 | CNY 18.29 | 8.17M |
| 2026-07-16 | CNY 18.95 | -0.99% | CNY 19.00 | CNY 19.87 | CNY 18.85 | 6.86M |
| 2026-07-15 | CNY 19.14 | -4.73% | CNY 20.17 | CNY 20.17 | CNY 19.04 | 10.09M |
| 2026-07-14 | CNY 20.09 | +0.30% | CNY 19.98 | CNY 20.25 | CNY 19.14 | 8.05M |
| 2026-07-13 | CNY 20.03 | -3.98% | CNY 20.59 | CNY 21.02 | CNY 19.82 | 7.20M |
| 2026-07-10 | CNY 20.86 | 0.00% | CNY 20.89 | CNY 21.57 | CNY 20.63 | 7.45M |
| 2026-07-09 | CNY 20.86 | +0.92% | CNY 20.70 | CNY 20.90 | CNY 19.80 | 8.55M |
| 2026-07-08 | CNY 20.67 | -3.99% | CNY 21.51 | CNY 21.68 | CNY 20.66 | 7.80M |
| 2026-07-07 | CNY 21.53 | -4.52% | CNY 22.60 | CNY 22.66 | CNY 21.45 | 8.63M |
| 2026-07-06 | CNY 22.55 | -1.83% | CNY 23.17 | CNY 23.96 | CNY 22.51 | 9.83M |
| 2026-07-03 | CNY 22.97 | +1.14% | CNY 22.88 | CNY 23.60 | CNY 22.52 | 7.48M |
| 2026-07-02 | CNY 22.71 | -3.85% | CNY 23.42 | CNY 24.14 | CNY 22.60 | 9.88M |
| 2026-07-01 | CNY 23.62 | -2.19% | CNY 24.05 | CNY 24.11 | CNY 23.01 | 9.80M |
| 2026-06-30 | CNY 24.15 | +0.54% | CNY 24.01 | CNY 24.53 | CNY 23.51 | 8.06M |
| 2026-06-29 | CNY 24.02 | -3.57% | CNY 24.99 | CNY 25.60 | CNY 23.73 | 10.52M |
| 2026-06-26 | CNY 24.91 | -3.11% | CNY 26.52 | CNY 26.81 | CNY 24.70 | 12.34M |
| 2026-06-25 | CNY 25.71 | -8.89% | CNY 28.49 | CNY 28.49 | CNY 25.30 | 16.20M |
| 2026-06-24 | CNY 28.22 | -2.05% | CNY 28.38 | CNY 29.10 | CNY 27.60 | 7.46M |
| 2026-06-23 | CNY 28.81 | -5.85% | CNY 30.61 | CNY 30.98 | CNY 28.55 | 11.74M |
| 2026-06-22 | CNY 30.60 | +8.94% | CNY 28.00 | CNY 31.26 | CNY 27.91 | 15.39M |
| 2026-06-18 | CNY 28.09 | -2.57% | CNY 28.69 | CNY 29.30 | CNY 28.00 | 8.03M |
| 2026-06-17 | CNY 28.83 | -1.50% | CNY 29.00 | CNY 29.80 | CNY 28.65 | 9.46M |
| 2026-06-16 | CNY 29.27 | +6.63% | CNY 27.51 | CNY 30.57 | CNY 27.51 | 12.82M |
| 2026-06-15 | CNY 27.45 | +3.31% | CNY 26.64 | CNY 27.46 | CNY 26.47 | 9.85M |
| 2026-06-12 | CNY 26.57 | -2.32% | CNY 27.65 | CNY 27.80 | CNY 26.35 | 6.98M |
| 2026-06-11 | CNY 27.20 | -2.65% | CNY 27.66 | CNY 28.05 | CNY 26.68 | 6.65M |
| 2026-06-10 | CNY 27.94 | -7.02% | CNY 29.36 | CNY 29.50 | CNY 27.44 | 11.37M |
| 2026-06-09 | CNY 30.05 | -2.12% | CNY 30.84 | CNY 31.19 | CNY 29.62 | 9.62M |
| 2026-06-08 | CNY 30.70 | -6.26% | CNY 31.19 | CNY 32.43 | CNY 30.20 | 9.87M |
| 2026-06-05 | CNY 32.75 | -0.91% | CNY 32.18 | CNY 33.85 | CNY 31.25 | 13.70M |
| 2026-06-04 | CNY 33.05 | +1.32% | CNY 32.20 | CNY 34.00 | CNY 31.96 | 12.93M |
| 2026-06-03 | CNY 32.62 | +6.64% | CNY 31.08 | CNY 34.15 | CNY 31.08 | 17.65M |
| 2026-06-02 | CNY 30.59 | -2.11% | CNY 31.27 | CNY 31.28 | CNY 29.58 | 11.35M |
| 2026-06-01 | CNY 31.25 | -2.04% | CNY 32.80 | CNY 32.85 | CNY 30.92 | 12.80M |
| 2026-05-29 | CNY 31.90 | -7.08% | CNY 34.42 | CNY 34.45 | CNY 31.45 | 18.75M |
| 2026-05-28 | CNY 34.33 | +0.59% | CNY 33.80 | CNY 34.90 | CNY 33.43 | 16.69M |
| 2026-05-27 | CNY 34.13 | -4.26% | CNY 35.43 | CNY 36.18 | CNY 33.72 | 25.30M |
| 2026-05-26 | CNY 35.65 | +10.47% | CNY 31.85 | CNY 36.90 | CNY 31.60 | 37.80M |