Stock listing
Shenzhen:300286 Acrel Co. Ltd. (安科瑞) 股价
Follow Acrel Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300286
¥17.82 CNY +1.07 (+6.4%)
Close on Oct 30, 2026
- Day range
- ¥17.27 – ¥18.50 CNYOct 30, 2026
- Volume
- 11.26M sharesOct 30, 2026
- Market cap
- ¥4.47B CNYAt the close on Oct 30, 2026 · price × 250.8M shares outstanding
- 52-week range
- ¥16.75 – ¥36.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥74.24M CNYMedian day 3.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300286 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.82 | +1.07 | +6.4% | ¥17.36 | ¥18.50 | ¥17.27 | 11,263,775 | |
| ¥16.75 | -0.60 | -3.5% | ¥17.30 | ¥17.33 | ¥16.75 | 3,078,400 | |
| ¥17.35 | +0.18 | +1.0% | ¥17.19 | ¥17.57 | ¥17.11 | 2,846,700 | |
| ¥17.17 | -0.65 | -3.6% | ¥17.95 | ¥18.03 | ¥17.17 | 3,303,800 | |
| ¥17.82 | -0.44 | -2.4% | ¥18.13 | ¥18.20 | ¥17.66 | 2,810,302 | |
| ¥18.26 | +0.39 | +2.2% | ¥17.58 | ¥18.41 | ¥17.16 | 4,572,775 | |
| ¥17.87 | +0.07 | +0.4% | ¥17.80 | ¥18.25 | ¥17.80 | 3,330,400 | |
| ¥17.80 | -0.19 | -1.1% | ¥18.09 | ¥18.15 | ¥17.74 | 1,728,200 | |
| ¥17.99 | +0.39 | +2.2% | ¥17.62 | ¥18.06 | ¥17.53 | 1,841,050 | |
| ¥17.60 | +0.12 | +0.7% | ¥17.30 | ¥17.71 | ¥17.26 | 1,826,800 | |
| ¥17.48 | +0.07 | +0.4% | ¥17.65 | ¥17.86 | ¥17.33 | 2,319,200 | |
| ¥17.41 | -0.62 | -3.4% | ¥17.80 | ¥17.88 | ¥17.31 | 3,010,900 | |
| ¥18.03 | -0.38 | -2.1% | ¥18.40 | ¥18.41 | ¥18.00 | 2,272,300 | |
| ¥18.41 | -0.21 | -1.1% | ¥18.40 | ¥18.59 | ¥17.93 | 3,271,400 | |
| ¥18.62 | -0.13 | -0.7% | ¥18.69 | ¥18.98 | ¥18.54 | 2,640,300 | |
| ¥18.75 | +0.20 | +1.1% | ¥18.60 | ¥18.78 | ¥18.02 | 4,037,635 | |
| ¥18.55 | -0.25 | -1.3% | ¥18.81 | ¥19.05 | ¥18.47 | 2,954,700 | |
| ¥18.80 | -0.12 | -0.6% | ¥19.19 | ¥19.19 | ¥18.76 | 2,229,402 | |
| ¥18.92 | +0.17 | +0.9% | ¥18.79 | ¥19.11 | ¥18.70 | 2,097,824 | |
| ¥18.75 | -0.82 | -4.2% | ¥19.63 | ¥19.63 | ¥18.70 | 4,777,998 | |
| ¥19.57 | +0.01 | +0.1% | ¥19.66 | ¥19.87 | ¥19.41 | 3,401,150 | |
| ¥19.56 | +0.11 | +0.6% | ¥19.48 | ¥19.65 | ¥19.25 | 2,614,621 | |
| ¥19.45 | -0.16 | -0.8% | ¥19.66 | ¥19.75 | ¥19.39 | 3,473,200 | |
| ¥19.61 | +0.30 | +1.6% | ¥19.17 | ¥19.64 | ¥19.15 | 3,754,866 | |
| ¥19.31 | +0.46 | +2.4% | ¥19.13 | ¥19.57 | ¥19.02 | 5,206,700 | |
| ¥18.85 | +0.16 | +0.9% | ¥18.70 | ¥19.00 | ¥18.60 | 2,741,475 | |
| ¥18.69 | +0.02 | +0.1% | ¥18.60 | ¥18.91 | ¥18.49 | 3,455,475 | |
| ¥18.67 | -0.13 | -0.7% | ¥18.81 | ¥18.98 | ¥18.63 | 2,308,500 | |
| ¥18.80 | -0.14 | -0.7% | ¥18.83 | ¥19.23 | ¥18.67 | 4,008,300 | |
| ¥18.94 | -0.47 | -2.4% | ¥19.28 | ¥19.29 | ¥18.67 | 3,677,710 | |
| ¥19.41 | -0.19 | -1.0% | ¥19.51 | ¥19.63 | ¥19.28 | 2,618,900 | |
| ¥19.60 | -0.22 | -1.1% | ¥19.81 | ¥19.86 | ¥19.50 | 2,618,107 | |
| ¥19.82 | -0.36 | -1.8% | ¥20.20 | ¥20.22 | ¥19.71 | 3,864,000 | |
| ¥20.18 | +0.31 | +1.6% | ¥19.80 | ¥20.25 | ¥19.62 | 4,074,980 | |
| ¥19.87 | +0.15 | +0.8% | ¥20.00 | ¥20.50 | ¥19.71 | 5,631,915 | |
| ¥19.72 | +0.03 | +0.2% | ¥19.80 | ¥20.01 | ¥19.53 | 2,611,665 | |
| ¥19.69 | -0.30 | -1.5% | ¥19.63 | ¥19.88 | ¥19.52 | 2,699,400 | |
| ¥19.99 | +0.02 | +0.1% | ¥19.97 | ¥20.28 | ¥19.55 | 5,170,374 | |
| ¥19.97 | +0.23 | +1.2% | ¥19.60 | ¥19.97 | ¥19.45 | 2,710,500 | |
| ¥19.74 | -0.04 | -0.2% | ¥19.75 | ¥19.90 | ¥19.63 | 2,350,400 | |
| ¥19.78 | +0.25 | +1.3% | ¥19.80 | ¥19.85 | ¥19.24 | 2,975,600 | |
| ¥19.53 | -0.21 | -1.1% | ¥19.64 | ¥19.93 | ¥19.30 | 4,185,300 | |
| ¥19.74 | +0.13 | +0.7% | ¥19.33 | ¥19.75 | ¥18.98 | 3,747,300 | |
| ¥19.61 | -0.41 | -2.0% | ¥20.03 | ¥20.10 | ¥19.24 | 3,686,057 | |
| ¥20.02 | +0.13 | +0.7% | ¥19.74 | ¥20.13 | ¥19.63 | 2,767,208 | |
| ¥19.89 | +0.19 | +1.0% | ¥19.99 | ¥20.25 | ¥19.80 | 3,105,606 | |
| ¥19.70 | -1.24 | -5.9% | ¥20.70 | ¥20.71 | ¥19.61 | 6,036,500 | |
| ¥20.94 | -0.21 | -1.0% | ¥21.10 | ¥21.24 | ¥20.72 | 3,922,400 | |
| ¥21.15 | +0.53 | +2.6% | ¥20.61 | ¥21.17 | ¥20.49 | 4,215,537 | |
| ¥20.62 | -0.03 | -0.1% | ¥20.66 | ¥20.75 | ¥20.31 | 3,411,437 | |
| ¥20.65 | -0.25 | -1.2% | ¥20.91 | ¥21.25 | ¥20.61 | 5,461,980 | |
| ¥20.90 | +0.19 | +0.9% | ¥20.68 | ¥21.12 | ¥20.66 | 3,840,700 | |
| ¥20.71 | -0.18 | -0.9% | ¥20.82 | ¥20.95 | ¥20.56 | 3,053,400 | |
| ¥20.89 | +0.07 | +0.3% | ¥20.81 | ¥20.94 | ¥20.65 | 3,702,582 | |
| ¥20.82 | -0.02 | -0.1% | ¥20.70 | ¥20.88 | ¥20.38 | 4,534,006 | |
| ¥20.84 | -0.49 | -2.3% | ¥21.16 | ¥21.27 | ¥20.64 | 6,075,345 | |
| ¥21.33 | +0.03 | +0.1% | ¥21.30 | ¥21.61 | ¥21.00 | 6,694,338 | |
| ¥21.30 | +0.59 | +2.8% | ¥21.00 | ¥21.45 | ¥20.81 | 7,025,010 | |
| ¥20.71 | +0.61 | +3.0% | ¥20.18 | ¥20.88 | ¥20.18 | 7,317,017 | |
| ¥20.10 | +0.70 | +3.6% | ¥19.75 | ¥20.25 | ¥19.60 | 6,675,165 | |
| ¥19.40 | -0.28 | -1.4% | ¥19.65 | ¥19.92 | ¥19.31 | 4,824,899 |
- Ticker
- Shenzhen:300286
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Acrel Co. Ltd.