Jiangsu Yunyi Electric Co.,Ltd. - 300304.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.14	11.26	11.26	11.26	10.96	11.04M
December 04, 2025	11.19	11.05	11.05	11.3	11.02	11.37M
December 03, 2025	11.3	11.13	11.13	11.4	11.12	9.15M
December 02, 2025	11.42	11.3	11.3	11.49	11.25	8.89M
December 01, 2025	11.4	11.42	11.42	11.55	11.29	14.49M
November 28, 2025	11.19	11.41	11.41	11.43	11.06	13.32M
November 27, 2025	11.08	11.21	11.21	11.45	11.06	13.92M
November 26, 2025	10.93	11.1	11.1	11.35	10.87	17.17M
November 25, 2025	10.96	10.93	10.93	11.1	10.89	10.52M
November 24, 2025	10.88	10.9	10.9	11.01	10.66	15.06M
November 21, 2025	10.93	10.8	10.8	11.14	10.78	15.09M
November 20, 2025	11.3	11.06	11.06	11.4	11	18.97M
November 19, 2025	11.5	11.25	11.25	11.6	11.18	15.75M
November 18, 2025	11.75	11.52	11.52	11.85	11.46	13.7M
November 17, 2025	11.67	11.56	11.56	11.8	11.47	11.1M
November 14, 2025	11.71	11.66	11.66	12.25	11.63	12.29M
November 13, 2025	12.25	11.78	11.78	12.25	11.61	17.84M
November 12, 2025	11.89	11.83	11.83	12.14	11.69	15.3M
November 11, 2025	12.05	11.88	11.88	12.1	11.83	11.59M
November 10, 2025	12.03	12.02	12.02	12.1	11.85	13.91M
November 07, 2025	12.25	12.04	12.04	12.29	11.93	17.78M
November 06, 2025	12.32	12.31	12.31	12.46	12.23	17.6M
November 05, 2025	11.91	12.28	12.28	12.36	11.84	18.7M
November 04, 2025	12.45	12.09	12.09	12.46	11.92	26.38M
November 03, 2025	12.11	12.43	12.43	12.57	12.03	30.21M
October 31, 2025	12	12.11	12.11	12.46	11.95	19.66M
October 30, 2025	12.47	12.01	12.01	12.62	12.01	19.33M
October 29, 2025	12.05	12.48	12.48	12.54	11.98	21.84M
October 28, 2025	12.65	12.05	12.05	12.78	11.91	29.35M
October 27, 2025	11.89	12.13	12.13	12.31	11.65	27.76M
October 24, 2025	11.63	11.77	11.77	11.9	11.51	30.25M
October 23, 2025	11.95	11.44	11.44	11.95	11.25	32.63M
October 22, 2025	12.18	11.98	11.98	12.23	11.9	12.97M
October 21, 2025	12.1	12.18	12.18	12.28	11.98	12.77M
October 20, 2025	12.14	12.01	12.01	12.46	11.93	15.29M
October 17, 2025	12.65	11.96	11.96	12.68	11.93	24.16M
October 16, 2025	12.51	12.77	12.77	13.33	12.49	33.82M
October 15, 2025	11.9	12.61	12.61	12.67	11.72	23.47M
October 14, 2025	12.76	11.96	11.96	12.86	11.9	25.43M
October 13, 2025	12.08	12.8	12.8	12.88	12.08	19.74M
October 10, 2025	12.87	12.83	12.83	13.09	12.81	17.41M
October 09, 2025	13.82	12.89	12.89	13.83	12.86	36.26M
September 30, 2025	13.97	13.73	13.73	14	13.68	24.07M
September 29, 2025	13.65	13.95	13.95	14	13.4	35.94M
September 26, 2025	13.55	13.16	13.16	14	13.04	27.14M
September 25, 2025	13.7	13.53	13.53	13.91	13.5	19.97M
September 24, 2025	13.75	13.86	13.86	13.98	13.31	29.67M
September 23, 2025	13.81	13.89	13.86	14.24	13.42	29.73M
September 22, 2025	14	13.85	13.82	14.12	13.69	28.05M
September 19, 2025	13.69	14.05	14.05	14.62	13.69	41.37M
September 18, 2025	14.79	14.79	14.79	15.66	14.66	69M
September 17, 2025	15.12	14.67	14.67	15.25	14.5	45.17M
September 16, 2025	14.77	14.99	14.99	15.25	14.35	77.66M
September 15, 2025	14.11	14.28	14.28	14.9	13.9	60.59M
September 12, 2025	13.69	13.8	13.8	14.09	13.44	37.14M
September 11, 2025	12.8	13.7	13.7	13.7	12.68	40.19M
September 10, 2025	13.16	12.8	12.8	13.44	12.62	37.71M
September 09, 2025	13.66	13.21	13.21	13.74	13.12	35.5M
September 08, 2025	13.45	13.75	13.75	14.09	13.21	44.47M
September 05, 2025	13.18	13.48	13.48	13.65	12.98	47.96M

Jiangsu Yunyi Electric Co.,Ltd. (300304.SZ) SHZ