Acrel Co LTD Recent Share Price (SHE:300286)

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

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Apr 2018	CNY	10.86	11.08	10.76	11	11	+0.04 (+0.36%)	1,827,647
24 Apr 2018	CNY	10.52	10.97	10.51	10.96	10.96	+0.45 (+4.28%)	1,748,557
23 Apr 2018	CNY	10.76	10.81	10.38	10.51	10.51	-0.23 (-2.14%)	1,818,511
20 Apr 2018	CNY	11.31	11.43	10.66	10.74	10.74	-0.69 (-6.04%)	2,539,189
19 Apr 2018	CNY	11.38	11.63	11.31	11.43	11.43	+0.03 (+0.26%)	1,724,706
18 Apr 2018	CNY	11.18	11.48	10.92	11.4	11.4	+0.28 (+2.52%)	2,005,477
17 Apr 2018	CNY	11.55	11.6	11.04	11.12	11.12	-0.42 (-3.64%)	1,824,189
16 Apr 2018	CNY	11.36	11.57	11.33	11.54	11.54	+0.14 (+1.23%)	1,651,702
13 Apr 2018	CNY	11.72	11.75	11.36	11.4	11.4	-0.25 (-2.15%)	2,746,117
12 Apr 2018	CNY	11.74	11.94	11.57	11.65	11.65	-0.12 (-1.02%)	3,889,405
11 Apr 2018	CNY	11.8	12.08	11.71	11.77	11.77	-0.13 (-1.09%)	4,186,201
10 Apr 2018	CNY	12.66	12.89	11.62	11.9	11.9	-1.08 (-8.32%)	6,901,945
10 Apr 2018	1-for-1 split
9 Apr 2018	CNY	12.3333	13.6533	12.3	12.98	12.98	+0.513 (+4.12%)	8,706,867
4 Apr 2018	CNY	11.9067	12.9933	11.82	12.4667	12.4667	+0.653 (+5.53%)	7,352,521
3 Apr 2018	CNY	11.7533	11.8667	11.6667	11.8133	11.8133	-0.14 (-1.17%)	1,563,930
2 Apr 2018	CNY	12.12	12.1667	11.9467	11.9533	11.9533	-0.013 (-0.11%)	2,174,724
30 Mar 2018	CNY	11.7067	12.0333	11.6733	11.9667	11.9667	+0.26 (+2.22%)	2,096,403
29 Mar 2018	CNY	11.5067	11.7333	11.5067	11.7067	11.7067	+0.227 (+1.97%)	1,578,721
28 Mar 2018	CNY	11.3467	11.5733	11.3	11.48	11.48	+0.02 (+0.17%)	1,557,600
27 Mar 2018	CNY	11.26	11.4733	11.1533	11.46	11.46	+0.307 (+2.75%)	2,154,001
26 Mar 2018	CNY	10.8533	11.1867	10.6133	11.1533	11.1533	+0.32 (+2.95%)	1,499,518
23 Mar 2018	CNY	11.3333	11.5733	10.72	10.8333	10.8333	-0.847 (-7.25%)	2,400,750
22 Mar 2018	CNY	11.7067	11.8667	11.6533	11.68	11.68	+0.007 (+0.06%)	1,015,156
21 Mar 2018	CNY	11.9	12.1	11.6733	11.6733	11.6733	-0.113 (-0.96%)	1,348,609
20 Mar 2018	CNY	11.7133	11.82	11.5867	11.7867	11.7867	+0.007 (+0.06%)	827,886
19 Mar 2018	CNY	11.6667	11.8333	11.5867	11.78	11.78	+0.16 (+1.38%)	864,735
16 Mar 2018	CNY	11.5	11.76	11.4	11.62	11.62	0.0 (0.0%)	1,222,398
15 Mar 2018	CNY	11.8667	11.8867	11.4267	11.62	11.62	-0.267 (-2.24%)	1,795,900
14 Mar 2018	CNY	11.96	12.0667	11.8667	11.8867	11.8867	-0.14 (-1.16%)	1,055,460
13 Mar 2018	CNY	12.1933	12.1933	11.96	12.0267	12.0267	-0.16 (-1.31%)	1,993,800