Yeal Electric Co.,Ltd (300923.SZ) SHZ

23.04

-0.18(-0.78%)

Updated at June 03 10:16AM

Currency In CNY

300923.SZ Historical Return

If you invested ¥1000 in Yeal Electric Co.,Ltd (300923.SZ) since IPO date, it would be worth ¥500.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥803.91, while ¥1000 invested 1 year ago would be worth ¥981.26. This corresponds to total returns of -49.91%, -19.61%, -1.87%, respectively, with annualized returns of -11.93%, -4.27%, -1.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300923.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.42	23.22	23.22	24.43	23.01	1.48M
June 01, 2026	23.46	24.42	24.42	24.68	23.4	1.81M
May 29, 2026	24.43	23.71	23.71	24.82	23.47	1.41M
May 28, 2026	24.25	24.43	24.43	24.73	23.6	1.48M
May 27, 2026	25.26	24.4	24.4	25.47	23.9	2.27M
May 26, 2026	25.99	25.25	25.25	26.31	24.98	2.02M
May 25, 2026	26.9	25.99	25.99	27.07	25.71	1.84M
May 22, 2026	26.26	26.72	26.72	26.97	25.71	1.64M
May 21, 2026	27.65	26.17	26.17	27.95	26.01	1.87M
May 20, 2026	27.64	27.48	27.48	27.68	27.32	1.42M
May 19, 2026	28.02	27.64	27.64	28.24	27.32	1.53M
May 18, 2026	27.65	27.94	27.94	27.96	27.38	1.38M
May 15, 2026	28.13	27.65	27.65	28.22	27.39	1.84M
May 14, 2026	28.42	28.02	28.02	28.46	27.81	1.66M
May 13, 2026	28.74	28.34	28.34	28.83	28.07	1.93M
May 12, 2026	29.65	28.67	28.67	29.94	28.55	3.07M
May 11, 2026	29.3	29.55	29.55	29.66	28.89	2.23M
May 08, 2026	29.09	29.04	29.04	29.3	28.8	1.41M
May 07, 2026	28.56	28.92	28.92	29.13	28.56	1.74M
May 06, 2026	28.95	28.61	28.61	29.12	28.13	2.65M
April 30, 2026	28.34	28.89	28.89	28.95	28.34	1.96M
April 29, 2026	27.45	28.32	28.32	28.59	27.35	2.81M
April 28, 2026	28.52	28.48	28.48	28.94	28.34	1.64M
April 27, 2026	27.88	28.8	28.8	28.94	27.59	1.87M
April 24, 2026	27.38	27.77	27.77	27.97	26.61	933,101
April 23, 2026	27.98	27.41	27.41	27.98	27.25	907,109
April 22, 2026	27.83	27.86	27.86	28.04	27.6	915,449
April 21, 2026	27.78	27.97	27.97	28.35	27.67	1.17M
April 20, 2026	27.73	27.8	27.8	27.91	27.37	1.26M
April 17, 2026	27.57	27.61	27.61	27.85	27.34	1.05M
April 16, 2026	26.88	27.57	27.57	27.7	26.62	1.05M
April 15, 2026	27.32	26.85	26.85	27.32	26.76	1.34M
April 14, 2026	27.29	27.21	27.21	27.43	26.86	1.12M
April 13, 2026	27.75	27.12	27.12	27.75	26.85	1.11M
April 10, 2026	27.58	27.75	27.75	28.01	27.43	1.42M
April 09, 2026	28.11	27.25	27.25	28.17	27.18	1.33M
April 08, 2026	27.25	28.03	28.03	28.17	27.14	1.86M
April 07, 2026	25.94	26.59	26.59	26.88	25.82	1.68M
April 03, 2026	27.04	25.95	25.95	27.28	25.76	1.8M
April 02, 2026	27.99	27.21	27.21	28.26	27	1.69M
April 01, 2026	27.98	27.89	27.89	28.2	27.51	1.82M
March 31, 2026	27.56	27.71	27.71	28.49	27.42	1.89M
March 30, 2026	26.68	27.57	27.57	27.74	26.57	1.53M
March 27, 2026	26.27	26.96	26.96	27.07	26.27	1.35M
March 26, 2026	27.39	26.51	26.51	27.44	26.27	1.19M
March 25, 2026	26.75	27.09	27.09	27.48	26.59	1.65M
March 24, 2026	25.99	26.5	26.5	26.53	25.06	2.38M
March 23, 2026	26.34	24.91	24.91	26.34	24.05	3.33M
March 20, 2026	27.59	26.53	26.53	27.96	26.36	2.54M
March 19, 2026	28.91	27.59	27.59	28.99	27.31	2.01M
March 18, 2026	28	28.92	28.92	28.99	27.86	1.62M
March 17, 2026	28.98	27.91	27.91	29.24	27.88	1.33M
March 16, 2026	29.28	28.84	28.84	29.28	28.53	1.35M
March 13, 2026	29.38	29.14	29.14	29.8	28.93	1.36M
March 12, 2026	29.85	29.31	29.31	30.04	29.16	1.19M
March 11, 2026	29.95	29.72	29.72	30.46	29.5	1.72M
March 10, 2026	28.06	29.91	29.93	29.93	28.06	733,900
March 09, 2026	28.98	28.9	28.9	29.25	28.3	1.68M
March 06, 2026	28.06	29.2	29.2	29.36	28.01	1.32M
March 05, 2026	28.02	28.19	28.19	28.6	28.02	950,506