Stock listing
Shenzhen:300923 Yeal Electric Co., Ltd. (研奥股份) 股价
Follow Yeal Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300923
¥19.17 CNY -0.26 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥18.95 – ¥19.90 CNYNov 3, 2026
- Volume
- 1.17M sharesNov 3, 2026
- Market cap
- ¥1.51B CNYAt the close on Nov 3, 2026 · price × 78.60M shares outstanding
- 52-week range
- ¥17.51 – ¥30.46 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥31.05M CNYMedian day 1.20M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300923 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.17 | -0.26 | -1.3% | ¥19.86 | ¥19.90 | ¥18.95 | 1,165,900 | |
| ¥19.43 | +0.31 | +1.6% | ¥19.15 | ¥19.71 | ¥18.55 | 2,043,052 | |
| ¥19.12 | -1.30 | -6.4% | ¥19.86 | ¥20.50 | ¥19.11 | 1,573,394 | |
| ¥20.42 | -0.65 | -3.1% | ¥20.87 | ¥21.08 | ¥20.27 | 991,203 | |
| ¥21.07 | +0.41 | +2.0% | ¥20.87 | ¥21.36 | ¥20.61 | 938,700 | |
| ¥20.66 | -0.82 | -3.8% | ¥20.87 | ¥21.88 | ¥20.51 | 814,300 | |
| ¥21.48 | -0.21 | -1.0% | ¥21.36 | ¥21.88 | ¥21.17 | 991,700 | |
| ¥21.69 | +0.46 | +2.2% | ¥20.87 | ¥21.69 | ¥20.00 | 1,741,800 | |
| ¥21.23 | -0.45 | -2.1% | ¥21.68 | ¥21.85 | ¥21.10 | 883,400 | |
| ¥21.68 | -0.10 | -0.5% | ¥22.19 | ¥22.19 | ¥21.53 | 777,600 | |
| ¥21.78 | +0.25 | +1.2% | ¥21.57 | ¥22.05 | ¥21.39 | 1,005,000 | |
| ¥21.53 | -0.57 | -2.6% | ¥21.81 | ¥22.12 | ¥20.83 | 1,415,500 | |
| ¥22.10 | +0.33 | +1.5% | ¥22.19 | ¥22.76 | ¥21.80 | 1,326,000 | |
| ¥21.77 | -0.38 | -1.7% | ¥21.87 | ¥22.33 | ¥21.45 | 1,644,600 | |
| ¥22.15 | -1.23 | -5.3% | ¥23.26 | ¥23.44 | ¥22.12 | 1,368,852 | |
| ¥23.38 | +0.36 | +1.6% | ¥22.70 | ¥23.55 | ¥22.00 | 1,272,100 | |
| ¥23.02 | -0.66 | -2.8% | ¥23.75 | ¥23.82 | ¥23.00 | 1,202,508 | |
| ¥23.68 | -0.29 | -1.2% | ¥23.90 | ¥23.92 | ¥22.76 | 1,264,699 | |
| ¥23.97 | +0.05 | +0.2% | ¥23.92 | ¥24.58 | ¥23.79 | 929,000 | |
| ¥23.92 | -0.05 | -0.2% | ¥24.10 | ¥24.25 | ¥23.76 | 1,032,400 | |
| ¥23.97 | +0.27 | +1.1% | ¥23.74 | ¥24.24 | ¥23.51 | 1,199,500 | |
| ¥23.70 | -0.44 | -1.8% | ¥24.13 | ¥24.13 | ¥23.46 | 1,505,617 | |
| ¥24.14 | +0.18 | +0.8% | ¥24.98 | ¥24.98 | ¥23.82 | 1,208,328 | |
| ¥23.96 | -0.03 | -0.1% | ¥24.09 | ¥24.16 | ¥23.84 | 766,800 | |
| ¥23.99 | +0.20 | +0.8% | ¥23.90 | ¥24.26 | ¥23.68 | 1,037,300 | |
| ¥23.79 | +0.65 | +2.8% | ¥23.16 | ¥23.79 | ¥23.16 | 1,195,600 | |
| ¥23.14 | -0.02 | -0.1% | ¥23.27 | ¥23.59 | ¥23.06 | 818,483 | |
| ¥23.16 | +0.15 | +0.7% | ¥22.86 | ¥23.32 | ¥22.46 | 1,407,500 | |
| ¥23.01 | +0.45 | +2.0% | ¥22.48 | ¥23.14 | ¥22.01 | 1,812,300 | |
| ¥22.56 | -1.25 | -5.2% | ¥23.77 | ¥23.97 | ¥22.48 | 2,080,100 | |
| ¥23.81 | +0.85 | +3.7% | ¥22.96 | ¥23.98 | ¥22.76 | 1,913,183 | |
| ¥22.96 | -1.23 | -5.1% | ¥23.77 | ¥23.93 | ¥22.77 | 2,171,601 | |
| ¥24.19 | -0.81 | -3.2% | ¥24.95 | ¥24.96 | ¥24.06 | 1,817,705 | |
| ¥25.00 | +0.19 | +0.8% | ¥24.80 | ¥26.16 | ¥24.65 | 2,217,267 | |
| ¥24.81 | -0.09 | -0.4% | ¥25.05 | ¥25.05 | ¥24.65 | 732,500 | |
| ¥24.90 | -0.01 | 0.0% | ¥25.04 | ¥25.13 | ¥24.70 | 842,015 | |
| ¥24.91 | -0.16 | -0.6% | ¥25.58 | ¥25.62 | ¥24.74 | 1,112,400 | |
| ¥25.07 | -0.06 | -0.2% | ¥25.28 | ¥25.76 | ¥25.05 | 1,084,800 | |
| ¥25.13 | -0.17 | -0.7% | ¥25.30 | ¥25.76 | ¥25.04 | 1,121,500 | |
| ¥25.30 | -0.56 | -2.2% | ¥25.86 | ¥25.95 | ¥25.06 | 1,550,200 | |
| ¥25.86 | +0.14 | +0.5% | ¥25.50 | ¥26.25 | ¥25.40 | 1,495,291 | |
| ¥25.72 | +0.59 | +2.3% | ¥25.36 | ¥25.85 | ¥24.65 | 1,173,038 | |
| ¥25.13 | +0.13 | +0.5% | ¥24.67 | ¥25.15 | ¥24.51 | 1,248,340 | |
| ¥25.00 | +0.10 | +0.4% | ¥24.90 | ¥25.58 | ¥24.80 | 1,623,140 | |
| ¥24.90 | +0.42 | +1.7% | ¥24.48 | ¥25.08 | ¥24.25 | 1,083,200 | |
| ¥24.48 | -0.22 | -0.9% | ¥24.75 | ¥24.94 | ¥24.24 | 1,127,643 | |
| ¥24.70 | +0.02 | +0.1% | ¥24.68 | ¥24.82 | ¥24.04 | 887,200 | |
| ¥24.68 | +0.50 | +2.1% | ¥24.88 | ¥25.17 | ¥24.35 | 1,029,900 | |
| ¥24.18 | -1.72 | -6.6% | ¥25.65 | ¥25.97 | ¥24.10 | 2,006,500 | |
| ¥25.90 | +1.61 | +6.6% | ¥24.34 | ¥26.21 | ¥23.94 | 3,564,595 | |
| ¥24.29 | +0.49 | +2.1% | ¥23.69 | ¥24.54 | ¥23.57 | 1,630,040 | |
| ¥23.80 | +0.40 | +1.7% | ¥23.47 | ¥23.99 | ¥23.35 | 1,080,639 | |
| ¥23.40 | -0.44 | -1.8% | ¥23.84 | ¥24.28 | ¥23.40 | 1,171,716 | |
| ¥23.84 | +0.17 | +0.7% | ¥23.80 | ¥23.99 | ¥23.61 | 797,136 | |
| ¥23.67 | -0.08 | -0.3% | ¥23.71 | ¥23.99 | ¥23.38 | 1,236,800 | |
| ¥23.75 | +0.77 | +3.4% | ¥23.08 | ¥23.76 | ¥22.77 | 1,071,900 | |
| ¥22.98 | +0.04 | +0.2% | ¥22.72 | ¥23.02 | ¥22.39 | 1,136,916 | |
| ¥22.94 | +0.52 | +2.3% | ¥22.55 | ¥23.10 | ¥22.19 | 1,461,972 | |
| ¥22.42 | +0.17 | +0.8% | ¥22.35 | ¥22.55 | ¥22.01 | 1,410,821 | |
| ¥22.25 | +0.02 | +0.1% | ¥22.32 | ¥22.49 | ¥22.03 | 1,553,316 | |
| ¥22.23 | +0.73 | +3.4% | ¥21.54 | ¥22.32 | ¥21.49 | 1,380,900 |
- Ticker
- Shenzhen:300923
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Yeal Electric Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Yeal Electric Co., Ltd.