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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.59	13.37	13.37	13.64	13.21	7.13M
February 12, 2026	13.04	13.5	13.5	13.6	13	11.17M
February 11, 2026	12.69	13.08	13.08	13.3	12.62	10.88M
February 10, 2026	12.77	12.65	12.65	12.77	12.44	4.3M
February 09, 2026	12.76	12.65	12.65	12.82	12.6	5.2M
February 06, 2026	12.03	12.73	12.73	12.8	11.94	10.29M
February 05, 2026	12.18	12.08	12.08	12.24	12.06	3.67M
February 04, 2026	12.17	12.24	12.24	12.48	12.16	5.03M
February 03, 2026	12.04	12.21	12.21	12.28	11.95	5.7M
February 02, 2026	12.53	12.03	12.03	12.65	12.03	6.88M
January 30, 2026	12.3	12.53	12.53	12.84	12.23	9.49M
January 29, 2026	12.05	12.36	12.36	12.54	11.99	11.62M
January 28, 2026	11.97	12.06	12.06	12.29	11.93	7.21M
January 27, 2026	12.13	11.96	11.96	12.19	11.83	6.41M
January 26, 2026	12.29	12.16	12.16	12.37	12.08	5.33M
January 23, 2026	12.06	12.18	12.18	12.44	12.06	6.03M
January 22, 2026	12.15	12.05	12.05	12.29	12	6.07M
January 21, 2026	11.86	12.11	12.11	12.14	11.75	8.42M
January 20, 2026	11.79	11.89	11.89	11.97	11.62	7.58M
January 19, 2026	11.12	11.81	11.81	12.17	11.11	17.35M
January 16, 2026	11.17	11.17	11.17	11.23	11.04	3.89M
January 15, 2026	11.03	11.18	11.18	11.25	10.95	4.35M
January 14, 2026	11.03	11.08	11.08	11.13	10.92	5.08M
January 13, 2026	11.14	11.04	11.04	11.23	11.04	4.43M
January 12, 2026	11.18	11.15	11.15	11.18	11.03	4.56M
January 09, 2026	11.25	11.11	11.11	11.29	10.99	4.58M
January 08, 2026	11.08	11.18	11.18	11.38	11.06	4.24M
January 07, 2026	11.56	11.13	11.13	11.56	11.08	7.6M
January 06, 2026	10.81	11.54	11.54	11.76	10.75	13.54M
January 05, 2026	10.79	10.8	10.8	10.91	10.72	2.95M
December 31, 2025	10.7	10.76	10.76	10.88	10.65	2.68M
December 30, 2025	10.82	10.69	10.69	10.83	10.66	1.87M
December 29, 2025	10.76	10.83	10.83	10.88	10.67	2.16M
December 26, 2025	11.01	10.75	10.75	11.01	10.75	1.65M
December 25, 2025	10.89	10.91	10.91	11.02	10.81	2.98M
December 24, 2025	10.83	10.84	10.84	10.87	10.72	1.62M
December 23, 2025	10.83	10.78	10.78	10.86	10.7	2.15M
December 22, 2025	10.82	10.83	10.83	11	10.8	2.86M
December 19, 2025	10.57	10.8	10.8	10.81	10.52	2.93M
December 18, 2025	10.38	10.57	10.57	10.58	10.29	2.6M
December 17, 2025	10.52	10.32	10.32	10.52	10.21	2.91M
December 16, 2025	10.44	10.52	10.52	10.55	10.26	2.67M
December 15, 2025	10.54	10.44	10.44	10.54	10.33	1.89M
December 12, 2025	10.52	10.49	10.49	10.56	10.46	1.64M
December 11, 2025	10.68	10.51	10.51	10.7	10.49	1.88M
December 10, 2025	10.67	10.68	10.68	10.71	10.57	1.81M
December 09, 2025	10.83	10.71	10.71	10.92	10.71	1.65M
December 08, 2025	11.05	10.84	10.84	11.08	10.83	2.23M
December 05, 2025	10.96	11.03	11.03	11.06	10.88	1.81M
December 04, 2025	10.83	10.95	10.95	11.17	10.83	2.03M
December 03, 2025	10.83	11.12	11.12	11.24	10.83	1.89M
December 02, 2025	10.93	11.1	11.1	11.2	10.88	2.6M
December 01, 2025	10.99	10.96	10.96	11.38	10.93	2.29M
November 28, 2025	10.83	10.93	10.93	11.14	10.76	2.63M
November 27, 2025	10.77	10.78	10.78	10.92	10.74	1.9M
November 26, 2025	10.76	10.77	10.77	10.92	10.71	2.37M
November 25, 2025	10.59	10.76	10.76	10.84	10.59	2.18M
November 24, 2025	10.5	10.6	10.6	10.67	10.48	2.26M
November 21, 2025	10.9	10.45	10.45	10.97	10.45	4.63M
November 20, 2025	11.09	10.95	10.95	11.18	10.93	2.32M

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