SHE:300286 - Acrel Co Ltd Acrel Co LTD
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 Mar 2019 CNY 10.42 10.68 10.31 10.41 10.41 -0.01 (-0.10%) 3,155,730
6 Mar 2019 CNY 10 10.42 9.95 10.42 10.42 +0.41 (+4.10%) 3,095,729
5 Mar 2019 CNY 9.73 10.06 9.68 10.01 10.01 +0.24 (+2.46%) 2,035,812
4 Mar 2019 CNY 9.64 9.89 9.64 9.77 9.77 +0.14 (+1.45%) 2,091,722
1 Mar 2019 CNY 9.67 9.69 9.49 9.63 9.63 -0.01 (-0.10%) 1,263,452
28 Feb 2019 CNY 9.53 9.68 9.47 9.64 9.64 +0.12 (+1.26%) 1,617,742
27 Feb 2019 CNY 9.68 9.76 9.43 9.52 9.52 -0.17 (-1.75%) 2,180,491
26 Feb 2019 CNY 9.8 9.88 9.58 9.69 9.69 -0.1 (-1.02%) 2,632,599
25 Feb 2019 CNY 9.36 9.81 9.36 9.79 9.79 +0.45 (+4.82%) 3,537,012
22 Feb 2019 CNY 9.1 9.36 9.02 9.34 9.34 +0.19 (+2.08%) 2,047,931
21 Feb 2019 CNY 9.15 9.34 9.09 9.15 9.15 -0.03 (-0.33%) 1,735,150
20 Feb 2019 CNY 9.16 9.19 9.04 9.18 9.18 +0.02 (+0.22%) 1,128,000
19 Feb 2019 CNY 9.29 9.33 9 9.16 9.16 -0.12 (-1.29%) 1,572,924
18 Feb 2019 CNY 9.06 9.29 9.06 9.28 9.28 +0.22 (+2.43%) 1,814,898
15 Feb 2019 CNY 9.12 9.14 9.02 9.06 9.06 -0.05 (-0.55%) 1,070,750
14 Feb 2019 CNY 9.06 9.13 9.01 9.11 9.11 +0.01 (+0.11%) 982,750
13 Feb 2019 CNY 8.95 9.21 8.9 9.1 9.1 +0.11 (+1.22%) 2,485,421
12 Feb 2019 CNY 8.89 9.11 8.78 8.99 8.99 +0.07 (+0.78%) 1,593,226
11 Feb 2019 CNY 8.89 8.94 8.73 8.92 8.92 +0.02 (+0.22%) 1,795,272
1 Feb 2019 CNY 8.36 8.9 8.36 8.9 8.9 +0.54 (+6.46%) 1,478,850
31 Jan 2019 CNY 8.48 8.59 8.25 8.36 8.36 -0.18 (-2.11%) 1,398,562
30 Jan 2019 CNY 8.62 8.67 8.45 8.54 8.54 -0.09 (-1.04%) 639,360
29 Jan 2019 CNY 8.88 8.88 8.43 8.63 8.63 -0.25 (-2.82%) 1,341,912
28 Jan 2019 CNY 8.88 8.95 8.82 8.88 8.88 +0.09 (+1.02%) 882,500
25 Jan 2019 CNY 8.95 8.98 8.76 8.79 8.79 -0.23 (-2.55%) 1,430,350
24 Jan 2019 CNY 8.9 9.15 8.9 9.02 9.02 +0.12 (+1.35%) 1,429,550
23 Jan 2019 CNY 8.98 9.09 8.88 8.9 8.9 -0.06 (-0.67%) 1,534,900
22 Jan 2019 CNY 9.03 9.12 8.94 8.96 8.96 -0.12 (-1.32%) 994,350
21 Jan 2019 CNY 9.01 9.14 8.96 9.08 9.08 +0.02 (+0.22%) 1,127,000
18 Jan 2019 CNY 9.12 9.18 8.9 9.06 9.06 -0.08 (-0.88%) 1,587,100



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms