Guangdong Yussen Energy Technology Co., Ltd. (002986.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.70 | 14.82 | 14.35 | 14.62 | 14.62 | 2,363,572 |
| 29 Apr 2024 | 14.10 | 14.56 | 14.05 | 14.51 | 14.51 | 3,166,020 |
| 26 Apr 2024 | 14.90 | 15.05 | 14.00 | 14.29 | 14.29 | 7,845,274 |
| 25 Apr 2024 | 15.09 | 15.58 | 15.09 | 15.34 | 15.34 | 3,144,306 |
| 24 Apr 2024 | 15.56 | 15.69 | 15.01 | 15.25 | 15.25 | 3,031,789 |
| 23 Apr 2024 | 15.80 | 15.82 | 15.01 | 15.45 | 15.45 | 4,616,914 |
| 22 Apr 2024 | 15.88 | 16.90 | 15.50 | 16.00 | 16.00 | 7,447,052 |
| 19 Apr 2024 | 15.36 | 16.79 | 15.36 | 16.48 | 16.48 | 6,576,530 |
| 18 Apr 2024 | 14.77 | 15.87 | 14.71 | 15.77 | 15.77 | 6,402,561 |
| 17 Apr 2024 | 14.42 | 15.00 | 14.42 | 14.99 | 14.99 | 3,307,495 |
| 16 Apr 2024 | 14.98 | 15.17 | 14.23 | 14.35 | 14.35 | 5,344,580 |
| 15 Apr 2024 | 15.00 | 15.88 | 14.50 | 15.21 | 15.21 | 8,440,964 |
| 12 Apr 2024 | 13.90 | 15.22 | 13.84 | 14.73 | 14.73 | 5,556,498 |
| 11 Apr 2024 | 14.02 | 14.10 | 13.81 | 13.90 | 13.90 | 974,048 |
| 10 Apr 2024 | 14.16 | 14.18 | 13.80 | 13.96 | 13.96 | 1,297,924 |
| 09 Apr 2024 | 13.79 | 14.18 | 13.72 | 14.18 | 14.18 | 1,196,624 |
| 08 Apr 2024 | 14.26 | 14.27 | 13.81 | 13.82 | 13.82 | 1,742,932 |
| 03 Apr 2024 | 14.25 | 14.42 | 14.15 | 14.30 | 14.30 | 2,037,100 |
| 02 Apr 2024 | 13.95 | 14.34 | 13.92 | 14.25 | 14.25 | 2,726,165 |
| 01 Apr 2024 | 13.85 | 14.10 | 13.67 | 13.95 | 13.95 | 2,305,398 |
| 29 Mar 2024 | 13.19 | 13.53 | 13.17 | 13.65 | 13.65 | 901,520 |
| 28 Mar 2024 | 13.26 | 13.45 | 13.16 | 13.20 | 13.20 | 1,163,040 |
| 27 Mar 2024 | 13.46 | 13.55 | 13.26 | 13.26 | 13.26 | 1,004,559 |
| 26 Mar 2024 | 13.40 | 13.56 | 13.20 | 13.52 | 13.52 | 1,450,660 |
| 25 Mar 2024 | 13.58 | 13.84 | 13.41 | 13.43 | 13.43 | 1,299,280 |
| 22 Mar 2024 | 13.88 | 13.94 | 13.55 | 13.69 | 13.69 | 1,335,766 |
| 21 Mar 2024 | 13.86 | 13.95 | 13.69 | 13.90 | 13.90 | 1,420,307 |
| 20 Mar 2024 | 13.54 | 13.89 | 13.52 | 13.86 | 13.86 | 1,850,555 |
| 19 Mar 2024 | 13.58 | 13.72 | 13.54 | 13.57 | 13.57 | 1,282,746 |
| 18 Mar 2024 | 13.51 | 13.73 | 13.45 | 13.59 | 13.59 | 1,860,096 |
| 15 Mar 2024 | 13.31 | 13.47 | 13.11 | 13.46 | 13.46 | 1,362,685 |
| 14 Mar 2024 | 13.39 | 13.56 | 13.19 | 13.32 | 13.32 | 1,518,858 |
| 13 Mar 2024 | 13.31 | 13.41 | 13.14 | 13.39 | 13.39 | 2,017,189 |
| 12 Mar 2024 | 13.28 | 13.31 | 13.03 | 13.31 | 13.31 | 2,364,153 |
| 11 Mar 2024 | 13.16 | 13.26 | 13.03 | 13.23 | 13.23 | 1,220,032 |
| 08 Mar 2024 | 13.18 | 13.33 | 12.99 | 13.14 | 13.14 | 1,088,716 |
| 07 Mar 2024 | 13.26 | 13.51 | 13.11 | 13.18 | 13.18 | 1,892,658 |
| 06 Mar 2024 | 13.00 | 13.44 | 13.00 | 13.22 | 13.22 | 2,080,451 |
| 05 Mar 2024 | 13.40 | 13.50 | 13.16 | 13.25 | 13.25 | 1,235,727 |
| 04 Mar 2024 | 13.70 | 13.70 | 13.33 | 13.54 | 13.54 | 1,332,351 |
| 01 Mar 2024 | 13.58 | 13.79 | 13.50 | 13.69 | 13.69 | 1,440,921 |
| 29 Feb 2024 | 13.20 | 13.65 | 13.16 | 13.59 | 13.59 | 1,459,745 |
| 28 Feb 2024 | 13.99 | 14.31 | 13.42 | 13.42 | 13.42 | 2,768,144 |
| 27 Feb 2024 | 13.83 | 14.05 | 13.67 | 14.05 | 14.05 | 1,795,173 |
| 26 Feb 2024 | 13.84 | 14.06 | 13.78 | 13.86 | 13.86 | 1,335,702 |
| 23 Feb 2024 | 13.91 | 13.91 | 13.52 | 13.84 | 13.84 | 1,233,344 |
| 22 Feb 2024 | 13.83 | 13.88 | 13.56 | 13.78 | 13.78 | 1,041,313 |
| 21 Feb 2024 | 13.53 | 14.01 | 13.42 | 13.77 | 13.77 | 1,844,629 |
| 20 Feb 2024 | 13.97 | 13.97 | 13.41 | 13.57 | 13.57 | 2,174,326 |
| 19 Feb 2024 | 13.00 | 14.16 | 12.95 | 13.98 | 13.98 | 4,286,387 |
| 08 Feb 2024 | 11.75 | 12.93 | 11.70 | 12.87 | 12.87 | 2,713,667 |
| 07 Feb 2024 | 11.80 | 12.24 | 11.49 | 11.75 | 11.75 | 2,738,979 |
| 06 Feb 2024 | 11.63 | 12.09 | 10.76 | 11.80 | 11.80 | 2,862,692 |
| 05 Feb 2024 | 12.01 | 12.28 | 10.90 | 11.58 | 11.58 | 2,886,852 |
| 02 Feb 2024 | 12.48 | 12.64 | 11.66 | 12.00 | 12.00 | 2,670,799 |
| 01 Feb 2024 | 12.73 | 13.08 | 12.26 | 12.48 | 12.48 | 2,749,351 |
| 31 Jan 2024 | 13.24 | 13.61 | 12.80 | 12.85 | 12.85 | 1,951,620 |
| 30 Jan 2024 | 14.32 | 14.32 | 13.34 | 13.38 | 13.38 | 1,432,817 |
| 29 Jan 2024 | 14.27 | 14.42 | 13.80 | 13.85 | 13.85 | 1,337,144 |
| 26 Jan 2024 | 14.22 | 14.44 | 14.16 | 14.27 | 14.27 | 1,323,537 |
| 25 Jan 2024 | 13.58 | 14.32 | 13.54 | 14.26 | 14.26 | 2,031,915 |
| 24 Jan 2024 | 13.60 | 13.78 | 13.11 | 13.59 | 13.59 | 1,787,812 |
| 23 Jan 2024 | 13.54 | 13.74 | 13.17 | 13.67 | 13.67 | 1,952,170 |
| 22 Jan 2024 | 14.35 | 14.56 | 13.40 | 13.51 | 13.51 | 2,213,546 |
| 19 Jan 2024 | 14.51 | 14.66 | 14.40 | 14.47 | 14.47 | 1,389,520 |
| 18 Jan 2024 | 14.70 | 14.86 | 14.12 | 14.52 | 14.52 | 2,617,015 |
| 17 Jan 2024 | 15.10 | 15.23 | 14.70 | 14.71 | 14.71 | 1,394,360 |
| 16 Jan 2024 | 15.04 | 15.12 | 14.84 | 15.01 | 15.01 | 1,505,460 |
| 15 Jan 2024 | 15.24 | 15.24 | 14.99 | 15.03 | 15.03 | 1,482,796 |
| 12 Jan 2024 | 15.22 | 15.44 | 15.19 | 15.24 | 15.24 | 880,964 |
| 11 Jan 2024 | 15.10 | 15.28 | 14.95 | 15.22 | 15.22 | 1,130,562 |
| 10 Jan 2024 | 15.18 | 15.29 | 15.07 | 15.09 | 15.09 | 1,171,737 |
| 09 Jan 2024 | 15.06 | 15.36 | 15.06 | 15.19 | 15.19 | 1,260,005 |
| 08 Jan 2024 | 15.45 | 15.47 | 15.05 | 15.05 | 15.05 | 1,456,101 |
| 05 Jan 2024 | 15.84 | 15.86 | 15.47 | 15.52 | 15.52 | 1,614,733 |
| 04 Jan 2024 | 15.70 | 15.96 | 15.60 | 15.84 | 15.84 | 1,629,184 |
| 03 Jan 2024 | 15.52 | 15.88 | 15.46 | 15.72 | 15.72 | 2,076,254 |
| 02 Jan 2024 | 15.61 | 15.97 | 15.47 | 15.60 | 15.60 | 3,433,847 |
| 29 Dec 2023 | 15.17 | 15.60 | 15.10 | 15.60 | 15.60 | 1,835,100 |
| 28 Dec 2023 | 15.45 | 15.56 | 15.00 | 15.17 | 15.17 | 3,206,309 |
| 27 Dec 2023 | 15.21 | 15.60 | 15.13 | 15.50 | 15.50 | 1,461,849 |
| 26 Dec 2023 | 15.48 | 15.48 | 15.10 | 15.14 | 15.14 | 1,127,084 |
| 25 Dec 2023 | 15.51 | 15.51 | 15.10 | 15.41 | 15.41 | 1,435,306 |
| 22 Dec 2023 | 15.42 | 15.55 | 15.23 | 15.30 | 15.30 | 1,045,178 |
| 21 Dec 2023 | 15.32 | 15.44 | 15.03 | 15.35 | 15.35 | 1,335,473 |
| 20 Dec 2023 | 15.52 | 15.63 | 15.26 | 15.30 | 15.30 | 1,189,776 |
| 19 Dec 2023 | 15.52 | 15.57 | 15.30 | 15.37 | 15.37 | 1,056,183 |
| 18 Dec 2023 | 15.69 | 15.83 | 15.43 | 15.47 | 15.47 | 2,046,543 |
| 15 Dec 2023 | 16.02 | 16.15 | 15.75 | 15.82 | 15.82 | 1,215,635 |
| 14 Dec 2023 | 15.89 | 15.98 | 15.72 | 15.86 | 15.86 | 1,210,292 |
| 13 Dec 2023 | 15.98 | 15.99 | 15.72 | 15.74 | 15.74 | 1,147,974 |
| 12 Dec 2023 | 16.03 | 16.03 | 15.78 | 15.94 | 15.94 | 1,117,076 |
| 11 Dec 2023 | 16.03 | 16.28 | 15.84 | 15.95 | 15.95 | 2,105,519 |
| 08 Dec 2023 | 16.58 | 16.75 | 15.90 | 16.03 | 16.03 | 2,409,898 |
| 07 Dec 2023 | 16.50 | 16.69 | 16.36 | 16.59 | 16.59 | 1,363,651 |
| 06 Dec 2023 | 16.56 | 16.81 | 16.50 | 16.54 | 16.54 | 1,184,883 |
| 05 Dec 2023 | 16.89 | 17.05 | 16.59 | 16.60 | 16.60 | 1,554,436 |
| 04 Dec 2023 | 17.28 | 17.42 | 16.74 | 16.85 | 16.85 | 1,534,343 |
| 01 Dec 2023 | 17.61 | 17.69 | 17.18 | 17.25 | 17.25 | 1,481,235 |
| 30 Nov 2023 | 17.78 | 17.88 | 17.48 | 17.62 | 17.62 | 668,360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.