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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.4	13.45	13.45	13.65	13.31	19.01M
February 12, 2026	13.28	13.37	13.37	13.42	13.13	13.41M
February 11, 2026	13.34	13.21	13.21	13.43	13.19	16.67M
February 10, 2026	13.53	13.39	13.39	13.66	13.37	20.38M
February 09, 2026	13.3	13.56	13.56	13.72	13.15	26.23M
February 06, 2026	12.75	13.06	13.06	13.26	12.7	17.43M
February 05, 2026	13.05	12.9	12.9	13.21	12.85	16.15M
February 04, 2026	12.67	13.16	13.16	13.17	12.56	26.03M
February 03, 2026	12.38	12.74	12.74	12.8	12.31	17.35M
February 02, 2026	12.68	12.28	12.28	12.79	12.27	20.14M
January 30, 2026	13.1	12.79	12.79	13.15	12.51	24.62M
January 29, 2026	13.27	13.13	13.13	13.49	13.06	25.23M
January 28, 2026	13.33	13.38	13.38	13.5	13.13	27.8M
January 27, 2026	13.36	13.25	13.25	13.63	13.1	28.38M
January 26, 2026	13.51	13.49	13.49	13.68	13.14	43.38M
January 23, 2026	13.4	13.7	13.7	14.14	13.4	61.57M
January 22, 2026	12.78	12.85	12.85	12.94	12.63	24.18M
January 21, 2026	12.74	12.78	12.78	12.9	12.55	26.54M
January 20, 2026	12.38	12.86	12.86	13.07	12.37	49.4M
January 19, 2026	12.76	12.46	12.46	12.76	12.29	38.04M
January 16, 2026	11.62	12.34	12.34	12.43	11.6	54.31M
January 15, 2026	11.45	11.59	11.59	11.7	11.38	16.52M
January 14, 2026	11.53	11.49	11.49	11.8	11.3	27.64M
January 13, 2026	12	11.54	11.54	12	11.5	30.87M
January 12, 2026	11.85	12	12	12	11.65	28.75M
January 09, 2026	11.75	11.79	11.79	11.88	11.65	21.33M
January 08, 2026	11.84	11.74	11.74	11.86	11.69	23.46M
January 07, 2026	11.99	11.91	11.91	12.16	11.81	24.36M
January 06, 2026	11.69	12.04	12.04	12.22	11.66	34.97M
January 05, 2026	11.64	11.72	11.72	11.79	11.5	19.19M
December 31, 2025	11.7	11.64	11.64	11.87	11.47	22.2M
December 30, 2025	11.42	11.65	11.65	11.7	11.32	18.5M
December 29, 2025	11.48	11.42	11.42	11.65	11.38	15.64M
December 26, 2025	11.76	11.54	11.54	11.85	11.48	23.48M
December 25, 2025	11.57	11.8	11.8	11.89	11.45	24.44M
December 24, 2025	11.39	11.59	11.59	11.65	11.35	22.01M
December 23, 2025	11.54	11.34	11.34	11.65	11.27	26.27M
December 22, 2025	11.87	11.66	11.66	11.9	11.6	40.22M
December 19, 2025	10.49	11.58	11.58	11.95	10.46	73.12M
December 18, 2025	10.59	10.45	10.45	10.79	10.44	26.77M
December 17, 2025	10.88	10.83	10.83	10.95	10.32	58.94M
December 16, 2025	12.52	11.05	11.05	12.72	11.02	73M
December 15, 2025	10.96	10.6	10.6	11.05	10.58	17.48M
December 12, 2025	10.83	11	11	11.12	10.74	11.65M
December 11, 2025	11.09	10.81	10.81	11.12	10.81	9.81M
December 10, 2025	11.05	11.07	11.07	11.13	10.95	11.56M
December 09, 2025	11.13	11.08	11.08	11.21	11.04	8.79M
December 08, 2025	11.26	11.17	11.17	11.26	11.1	13.68M
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

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