Yeal Electric Co., Ltd. Class A 300923
SZSE · China · Producer Manufacturing
CNY 23.92-0.05 (-0.21%)
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 23.92 | -0.21% | CNY 24.10 | CNY 24.25 | CNY 23.76 | 1.03M |
| 2026-09-29 | CNY 23.97 | +1.14% | CNY 23.74 | CNY 24.24 | CNY 23.51 | 1.20M |
| 2026-09-28 | CNY 23.70 | -1.82% | CNY 24.13 | CNY 24.13 | CNY 23.46 | 1.51M |
| 2026-09-24 | CNY 24.14 | +0.75% | CNY 24.98 | CNY 24.98 | CNY 23.82 | 1.21M |
| 2026-09-23 | CNY 23.96 | -0.13% | CNY 24.09 | CNY 24.16 | CNY 23.84 | 766.80K |
| 2026-09-22 | CNY 23.99 | +0.84% | CNY 23.90 | CNY 24.26 | CNY 23.68 | 1.04M |
| 2026-09-21 | CNY 23.79 | +2.81% | CNY 23.16 | CNY 23.79 | CNY 23.16 | 1.20M |
| 2026-09-18 | CNY 23.14 | -0.09% | CNY 23.27 | CNY 23.59 | CNY 23.06 | 818.48K |
| 2026-09-17 | CNY 23.16 | +0.65% | CNY 22.86 | CNY 23.32 | CNY 22.46 | 1.41M |
| 2026-09-16 | CNY 23.01 | +1.99% | CNY 22.48 | CNY 23.14 | CNY 22.01 | 1.81M |
| 2026-09-15 | CNY 22.56 | -5.25% | CNY 23.77 | CNY 23.97 | CNY 22.48 | 2.08M |
| 2026-09-14 | CNY 23.81 | +3.70% | CNY 22.96 | CNY 23.98 | CNY 22.76 | 1.91M |
| 2026-09-11 | CNY 22.96 | -5.08% | CNY 23.77 | CNY 23.93 | CNY 22.77 | 2.17M |
| 2026-09-10 | CNY 24.19 | -3.24% | CNY 24.95 | CNY 24.96 | CNY 24.06 | 1.82M |
| 2026-09-09 | CNY 25.00 | +0.77% | CNY 24.80 | CNY 26.16 | CNY 24.65 | 2.22M |
| 2026-09-08 | CNY 24.81 | -0.36% | CNY 25.05 | CNY 25.05 | CNY 24.65 | 732.50K |
| 2026-09-07 | CNY 24.90 | -0.04% | CNY 25.04 | CNY 25.13 | CNY 24.70 | 842.02K |
| 2026-09-04 | CNY 24.91 | -0.64% | CNY 25.58 | CNY 25.62 | CNY 24.74 | 1.11M |
| 2026-09-03 | CNY 25.07 | -0.24% | CNY 25.28 | CNY 25.76 | CNY 25.05 | 1.08M |
| 2026-09-02 | CNY 25.13 | -0.67% | CNY 25.30 | CNY 25.76 | CNY 25.04 | 1.12M |
| 2026-09-01 | CNY 25.30 | -2.17% | CNY 25.86 | CNY 25.95 | CNY 25.06 | 1.55M |
| 2026-08-31 | CNY 25.86 | +0.54% | CNY 25.50 | CNY 26.25 | CNY 25.40 | 1.50M |
| 2026-08-28 | CNY 25.72 | +2.35% | CNY 25.36 | CNY 25.85 | CNY 24.65 | 1.17M |
| 2026-08-27 | CNY 25.13 | +0.52% | CNY 24.67 | CNY 25.15 | CNY 24.51 | 1.25M |
| 2026-08-26 | CNY 25.00 | +0.40% | CNY 24.90 | CNY 25.58 | CNY 24.80 | 1.62M |
| 2026-08-25 | CNY 24.90 | +1.72% | CNY 24.48 | CNY 25.08 | CNY 24.25 | 1.08M |
| 2026-08-24 | CNY 24.48 | -0.89% | CNY 24.75 | CNY 24.94 | CNY 24.24 | 1.13M |
| 2026-08-21 | CNY 24.70 | +0.08% | CNY 24.68 | CNY 24.82 | CNY 24.04 | 887.20K |
| 2026-08-20 | CNY 24.68 | +2.07% | CNY 24.88 | CNY 25.17 | CNY 24.35 | 1.03M |
| 2026-08-19 | CNY 24.18 | -6.64% | CNY 25.65 | CNY 25.97 | CNY 24.10 | 2.01M |
| 2026-08-18 | CNY 25.90 | +6.63% | CNY 24.34 | CNY 26.21 | CNY 23.94 | 3.56M |
| 2026-08-17 | CNY 24.29 | +2.06% | CNY 23.69 | CNY 24.54 | CNY 23.57 | 1.63M |
| 2026-08-14 | CNY 23.80 | +1.71% | CNY 23.47 | CNY 23.99 | CNY 23.35 | 1.08M |
| 2026-08-13 | CNY 23.40 | -1.85% | CNY 23.84 | CNY 24.28 | CNY 23.40 | 1.17M |
| 2026-08-12 | CNY 23.84 | +0.72% | CNY 23.80 | CNY 23.99 | CNY 23.61 | 797.14K |
| 2026-08-11 | CNY 23.67 | -0.34% | CNY 23.71 | CNY 23.99 | CNY 23.38 | 1.24M |
| 2026-08-10 | CNY 23.75 | +3.35% | CNY 23.08 | CNY 23.76 | CNY 22.77 | 1.07M |
| 2026-08-07 | CNY 22.98 | +0.17% | CNY 22.72 | CNY 23.02 | CNY 22.39 | 1.14M |
| 2026-08-06 | CNY 22.94 | +2.32% | CNY 22.55 | CNY 23.10 | CNY 22.19 | 1.46M |
| 2026-08-05 | CNY 22.42 | +0.76% | CNY 22.35 | CNY 22.55 | CNY 22.01 | 1.41M |
| 2026-08-04 | CNY 22.25 | +0.09% | CNY 22.32 | CNY 22.49 | CNY 22.03 | 1.55M |
| 2026-08-03 | CNY 22.23 | +3.40% | CNY 21.54 | CNY 22.32 | CNY 21.49 | 1.38M |
| 2026-07-31 | CNY 21.50 | +4.88% | CNY 20.62 | CNY 21.57 | CNY 20.43 | 1.75M |
| 2026-07-30 | CNY 20.50 | +1.59% | CNY 20.18 | CNY 21.60 | CNY 20.00 | 2.19M |
| 2026-07-29 | CNY 20.18 | +2.38% | CNY 19.82 | CNY 20.37 | CNY 19.73 | 1.29M |
| 2026-07-28 | CNY 19.71 | -0.25% | CNY 19.51 | CNY 20.10 | CNY 19.48 | 836.10K |
| 2026-07-27 | CNY 19.76 | +2.92% | CNY 19.16 | CNY 20.00 | CNY 18.69 | 1.26M |
| 2026-07-24 | CNY 19.20 | +0.26% | CNY 18.82 | CNY 19.26 | CNY 18.38 | 1.25M |
| 2026-07-23 | CNY 19.15 | +4.19% | CNY 18.32 | CNY 19.23 | CNY 18.32 | 1.21M |
| 2026-07-22 | CNY 18.38 | -3.42% | CNY 19.07 | CNY 19.22 | CNY 18.34 | 1.45M |
| 2026-07-21 | CNY 19.03 | +0.48% | CNY 19.05 | CNY 19.12 | CNY 17.51 | 2.11M |
| 2026-07-20 | CNY 18.94 | -5.58% | CNY 20.12 | CNY 20.85 | CNY 18.65 | 1.89M |
| 2026-07-17 | CNY 20.06 | -2.76% | CNY 20.73 | CNY 21.19 | CNY 19.94 | 1.82M |
| 2026-07-16 | CNY 20.63 | -0.86% | CNY 20.81 | CNY 21.18 | CNY 20.52 | 1.11M |
| 2026-07-15 | CNY 20.81 | +0.34% | CNY 20.74 | CNY 21.07 | CNY 20.46 | 1.07M |
| 2026-07-14 | CNY 20.74 | +3.08% | CNY 20.53 | CNY 20.78 | CNY 19.96 | 1.04M |
| 2026-07-13 | CNY 20.12 | -4.91% | CNY 21.06 | CNY 21.39 | CNY 20.11 | 1.38M |
| 2026-07-10 | CNY 21.16 | +2.47% | CNY 20.70 | CNY 21.65 | CNY 20.38 | 1.49M |
| 2026-07-09 | CNY 20.65 | -0.48% | CNY 20.77 | CNY 20.96 | CNY 19.95 | 1.32M |
| 2026-07-08 | CNY 20.75 | -1.05% | CNY 20.97 | CNY 21.08 | CNY 20.47 | 1.25M |
| 2026-07-07 | CNY 20.97 | -4.90% | CNY 22.05 | CNY 22.17 | CNY 20.95 | 1.33M |
| 2026-07-06 | CNY 22.05 | -2.82% | CNY 22.63 | CNY 23.23 | CNY 22.00 | 1.52M |
| 2026-07-03 | CNY 22.69 | +3.18% | CNY 22.00 | CNY 22.72 | CNY 21.87 | 1.59M |
| 2026-07-02 | CNY 21.99 | -2.05% | CNY 22.46 | CNY 23.02 | CNY 21.91 | 1.73M |
| 2026-07-01 | CNY 22.45 | +0.76% | CNY 22.56 | CNY 22.84 | CNY 21.85 | 1.93M |
| 2026-06-30 | CNY 22.28 | +5.24% | CNY 21.27 | CNY 22.52 | CNY 20.81 | 2.33M |
| 2026-06-29 | CNY 21.17 | -1.76% | CNY 21.50 | CNY 21.65 | CNY 20.40 | 1.55M |
| 2026-06-26 | CNY 21.55 | +0.28% | CNY 21.48 | CNY 21.65 | CNY 20.80 | 1.58M |
| 2026-06-25 | CNY 21.49 | -3.42% | CNY 22.29 | CNY 22.39 | CNY 21.38 | 1.72M |
| 2026-06-24 | CNY 22.25 | -5.40% | CNY 23.47 | CNY 23.90 | CNY 22.24 | 1.87M |
| 2026-06-23 | CNY 23.52 | +3.29% | CNY 22.72 | CNY 23.69 | CNY 22.53 | 2.15M |
| 2026-06-22 | CNY 22.77 | -2.02% | CNY 23.23 | CNY 23.23 | CNY 22.02 | 1.97M |
| 2026-06-18 | CNY 23.24 | -2.80% | CNY 23.88 | CNY 24.09 | CNY 22.85 | 2.41M |
| 2026-06-17 | CNY 23.91 | +5.42% | CNY 22.66 | CNY 24.25 | CNY 22.23 | 3.39M |
| 2026-06-16 | CNY 22.68 | -0.04% | CNY 22.78 | CNY 22.90 | CNY 22.00 | 1.73M |
| 2026-06-15 | CNY 22.69 | -3.03% | CNY 23.96 | CNY 23.97 | CNY 22.30 | 2.50M |
| 2026-06-12 | CNY 23.40 | -2.05% | CNY 24.44 | CNY 24.44 | CNY 23.18 | 2.38M |
| 2026-06-11 | CNY 23.89 | -0.46% | CNY 23.82 | CNY 24.83 | CNY 23.51 | 2.61M |
| 2026-06-10 | CNY 24.00 | +4.53% | CNY 22.97 | CNY 24.19 | CNY 22.86 | 2.84M |
| 2026-06-09 | CNY 22.96 | +2.41% | CNY 22.66 | CNY 23.77 | CNY 22.62 | 1.81M |
| 2026-06-08 | CNY 22.42 | -3.20% | CNY 22.73 | CNY 23.48 | CNY 22.10 | 2.03M |
| 2026-06-05 | CNY 23.16 | +3.49% | CNY 22.30 | CNY 23.70 | CNY 22.04 | 1.91M |
| 2026-06-04 | CNY 22.38 | -2.23% | CNY 22.72 | CNY 23.00 | CNY 22.19 | 1.46M |
| 2026-06-03 | CNY 22.89 | -1.42% | CNY 23.21 | CNY 23.34 | CNY 22.62 | 1.34M |
| 2026-06-02 | CNY 23.22 | -4.91% | CNY 24.42 | CNY 24.43 | CNY 23.01 | 1.48M |
| 2026-06-01 | CNY 24.42 | +2.99% | CNY 23.46 | CNY 24.68 | CNY 23.40 | 1.81M |
| 2026-05-29 | CNY 23.71 | -2.95% | CNY 24.43 | CNY 24.82 | CNY 23.47 | 1.41M |
| 2026-05-28 | CNY 24.43 | +0.12% | CNY 24.25 | CNY 24.73 | CNY 23.60 | 1.48M |
| 2026-05-27 | CNY 24.40 | -3.37% | CNY 25.26 | CNY 25.47 | CNY 23.90 | 2.27M |
| 2026-05-26 | CNY 25.25 | -2.85% | CNY 25.99 | CNY 26.31 | CNY 24.98 | 2.02M |