Guangdong Yussen Energy Technology Co., Ltd. - 002986.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.92	11.09	11.09	11.18	10.91	3.19M
November 06, 2025	10.9	10.93	10.93	11	10.84	2.79M
November 05, 2025	10.72	10.91	10.91	10.97	10.69	3.57M
November 04, 2025	10.82	10.78	10.78	10.89	10.72	2.76M
November 03, 2025	10.75	10.81	10.81	10.81	10.69	2.94M
October 31, 2025	10.62	10.75	10.75	10.82	10.6	3.77M
October 30, 2025	10.63	10.62	10.62	10.71	10.55	3.84M
October 29, 2025	10.6	10.62	10.62	10.66	10.45	4.22M
October 28, 2025	10.98	10.61	10.61	10.98	10.59	10.63M
October 27, 2025	11.15	11.26	11.26	11.35	11.14	3.36M
October 24, 2025	11.26	11.12	11.12	11.29	11.12	2.61M
October 23, 2025	11.06	11.25	11.25	11.25	11.05	2.68M
October 22, 2025	11.1	11.12	11.12	11.21	11.08	2.4M
October 21, 2025	11.05	11.17	11.17	11.25	11	3.35M
October 20, 2025	10.94	10.98	10.98	11	10.87	1.65M
October 17, 2025	11.11	10.85	10.85	11.11	10.85	3.08M
October 16, 2025	11.13	11.05	11.05	11.19	11.02	2.52M
October 15, 2025	11.12	11.15	11.15	11.23	11.09	2.04M
October 14, 2025	11.31	11.09	11.09	11.31	11.07	2.55M
October 13, 2025	11	11.22	11.22	11.25	10.9	3.35M
October 10, 2025	11.4	11.33	11.33	11.4	11.14	3.86M
October 09, 2025	11.09	11.18	11.18	11.2	11	2.77M
September 30, 2025	11.2	11.08	11.08	11.21	11.07	2.35M
September 29, 2025	11.06	11.16	11.16	11.2	10.86	3.12M
September 26, 2025	11.02	11.01	11.01	11.19	10.97	2.94M
September 25, 2025	11.14	11.05	11.05	11.21	11	2.46M
September 24, 2025	11.2	11.18	11.18	11.25	11.12	2.89M
September 23, 2025	11.23	11.17	11.17	11.23	10.75	5.84M
September 22, 2025	11.4	11.21	11.21	11.43	11.11	4.06M
September 19, 2025	11.8	11.41	11.41	11.8	11.3	3.29M
September 18, 2025	11.73	11.4	11.4	11.74	11.35	5.06M
September 17, 2025	11.7	11.73	11.73	11.83	11.68	3.42M
September 16, 2025	11.64	11.72	11.72	11.86	11.58	4.47M
September 15, 2025	11.71	11.61	11.61	11.79	11.58	3.68M
September 12, 2025	11.8	11.71	11.71	11.82	11.68	2.54M
September 11, 2025	11.73	11.75	11.75	11.76	11.58	2.75M
September 10, 2025	11.77	11.7	11.7	11.81	11.63	2.3M
September 09, 2025	11.88	11.78	11.78	11.95	11.69	3.18M
September 08, 2025	11.66	11.89	11.89	11.94	11.65	5.18M
September 05, 2025	11.53	11.66	11.66	11.7	11.46	3.51M
September 04, 2025	11.47	11.52	11.52	11.62	11.34	3.76M
September 03, 2025	11.7	11.4	11.4	11.76	11.4	3.87M
September 02, 2025	11.84	11.68	11.68	11.88	11.56	4.17M
September 01, 2025	11.88	11.84	11.84	12.02	11.68	4.43M
August 29, 2025	11.84	11.78	11.78	12.02	11.75	4.45M
August 28, 2025	12	11.82	11.82	12.22	11.5	7.32M
August 27, 2025	12.46	12	12	12.48	12	7.83M
August 26, 2025	12.37	12.48	12.48	12.56	12.31	4.63M
August 25, 2025	12.45	12.41	12.41	12.51	12.36	6.02M
August 22, 2025	12.65	12.5	12.5	12.66	12.37	6.78M
August 21, 2025	12.61	12.7	12.7	12.93	12.53	10.45M
August 20, 2025	12.5	12.5	12.5	12.58	12.45	5.38M
August 19, 2025	12.69	12.48	12.48	12.7	12.4	7.42M
August 18, 2025	12.7	12.69	12.69	12.79	12.51	9.63M
August 15, 2025	12.54	12.58	12.58	12.77	12.45	8.43M
August 14, 2025	13.07	12.58	12.58	13.07	12.57	9.41M
August 13, 2025	12.96	13.12	13.12	13.12	12.54	13.6M
August 12, 2025	12.91	12.96	12.96	13	12.78	5.55M
August 11, 2025	12.84	12.92	12.92	12.98	12.7	6.2M
August 08, 2025	12.7	12.83	12.83	13.25	12.68	9.65M

Guangdong Yussen Energy Technology Co., Ltd. (002986.SZ) SHZ