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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.94	12.77	12.77	13.08	12.57	9.49M
August 06, 2025	13.02	12.93	12.93	13.04	12.69	10.41M
August 05, 2025	13.38	13.04	13.04	13.7	12.96	17.89M
August 04, 2025	13.1	13.3	13.3	13.98	12.82	34.31M
August 01, 2025	11.95	12.99	12.99	13.15	11.89	20.79M
July 31, 2025	12.25	11.95	11.95	12.3	11.87	11.29M
July 30, 2025	12.2	12.24	12.24	12.58	12.12	18.94M
July 29, 2025	12.13	12.22	12.22	12.28	11.93	14.04M
July 28, 2025	12.3	12.16	12.16	12.77	12.11	32.75M
July 25, 2025	11.41	12.55	12.55	12.55	11.37	33.97M
July 24, 2025	11.27	11.41	11.41	11.42	11.27	3.39M
July 23, 2025	11.56	11.28	11.28	11.57	11.27	3.63M
July 22, 2025	11.48	11.5	11.5	11.58	11.3	5.9M
July 21, 2025	10.95	11.48	11.48	11.54	10.93	10.44M
July 18, 2025	10.88	10.94	10.94	10.95	10.86	2.28M
July 17, 2025	10.86	10.88	10.88	10.92	10.82	2.44M
July 16, 2025	10.82	10.84	10.84	10.89	10.8	1.9M
July 15, 2025	11	10.83	10.83	11.02	10.74	3.72M
July 14, 2025	11.1	10.98	10.98	11.14	10.91	5.87M
July 11, 2025	11.27	11.19	11.19	11.32	11.15	3.64M
July 10, 2025	11.36	11.48	11.18	11.6	11.35	4.52M
July 09, 2025	11.49	11.36	11.06	11.49	11.32	4M
July 08, 2025	11.49	11.5	11.2	11.59	11.45	3.35M
July 07, 2025	11.21	11.47	11.17	11.49	11.21	4.41M

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