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

Past year -29.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

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
Fri, Oct 30	¥17.82	+1.07	+6.4%	¥17.36	¥18.50	¥17.27	11,263,775
Thu, Oct 29	¥16.75	-0.60	-3.5%	¥17.30	¥17.33	¥16.75	3,078,400
Wed, Oct 28	¥17.35	+0.18	+1.0%	¥17.19	¥17.57	¥17.11	2,846,700
Tue, Oct 27	¥17.17	-0.65	-3.6%	¥17.95	¥18.03	¥17.17	3,303,800
Mon, Oct 26	¥17.82	-0.44	-2.4%	¥18.13	¥18.20	¥17.66	2,810,302
Fri, Oct 23	¥18.26	+0.39	+2.2%	¥17.58	¥18.41	¥17.16	4,572,775
Thu, Oct 22	¥17.87	+0.07	+0.4%	¥17.80	¥18.25	¥17.80	3,330,400
Wed, Oct 21	¥17.80	-0.19	-1.1%	¥18.09	¥18.15	¥17.74	1,728,200
Tue, Oct 20	¥17.99	+0.39	+2.2%	¥17.62	¥18.06	¥17.53	1,841,050
Mon, Oct 19	¥17.60	+0.12	+0.7%	¥17.30	¥17.71	¥17.26	1,826,800
Fri, Oct 16	¥17.48	+0.07	+0.4%	¥17.65	¥17.86	¥17.33	2,319,200
Thu, Oct 15	¥17.41	-0.62	-3.4%	¥17.80	¥17.88	¥17.31	3,010,900
Wed, Oct 14	¥18.03	-0.38	-2.1%	¥18.40	¥18.41	¥18.00	2,272,300
Tue, Oct 13	¥18.41	-0.21	-1.1%	¥18.40	¥18.59	¥17.93	3,271,400
Mon, Oct 12	¥18.62	-0.13	-0.7%	¥18.69	¥18.98	¥18.54	2,640,300
Fri, Oct 9	¥18.75	+0.20	+1.1%	¥18.60	¥18.78	¥18.02	4,037,635
Thu, Oct 8	¥18.55	-0.25	-1.3%	¥18.81	¥19.05	¥18.47	2,954,700
Wed, Sep 30	¥18.80	-0.12	-0.6%	¥19.19	¥19.19	¥18.76	2,229,402
Tue, Sep 29	¥18.92	+0.17	+0.9%	¥18.79	¥19.11	¥18.70	2,097,824
Mon, Sep 28	¥18.75	-0.82	-4.2%	¥19.63	¥19.63	¥18.70	4,777,998
Thu, Sep 24	¥19.57	+0.01	+0.1%	¥19.66	¥19.87	¥19.41	3,401,150
Wed, Sep 23	¥19.56	+0.11	+0.6%	¥19.48	¥19.65	¥19.25	2,614,621
Tue, Sep 22	¥19.45	-0.16	-0.8%	¥19.66	¥19.75	¥19.39	3,473,200
Mon, Sep 21	¥19.61	+0.30	+1.6%	¥19.17	¥19.64	¥19.15	3,754,866
Fri, Sep 18	¥19.31	+0.46	+2.4%	¥19.13	¥19.57	¥19.02	5,206,700
Thu, Sep 17	¥18.85	+0.16	+0.9%	¥18.70	¥19.00	¥18.60	2,741,475
Wed, Sep 16	¥18.69	+0.02	+0.1%	¥18.60	¥18.91	¥18.49	3,455,475
Tue, Sep 15	¥18.67	-0.13	-0.7%	¥18.81	¥18.98	¥18.63	2,308,500
Mon, Sep 14	¥18.80	-0.14	-0.7%	¥18.83	¥19.23	¥18.67	4,008,300
Fri, Sep 11	¥18.94	-0.47	-2.4%	¥19.28	¥19.29	¥18.67	3,677,710
Thu, Sep 10	¥19.41	-0.19	-1.0%	¥19.51	¥19.63	¥19.28	2,618,900
Wed, Sep 9	¥19.60	-0.22	-1.1%	¥19.81	¥19.86	¥19.50	2,618,107
Tue, Sep 8	¥19.82	-0.36	-1.8%	¥20.20	¥20.22	¥19.71	3,864,000
Mon, Sep 7	¥20.18	+0.31	+1.6%	¥19.80	¥20.25	¥19.62	4,074,980
Fri, Sep 4	¥19.87	+0.15	+0.8%	¥20.00	¥20.50	¥19.71	5,631,915
Thu, Sep 3	¥19.72	+0.03	+0.2%	¥19.80	¥20.01	¥19.53	2,611,665
Wed, Sep 2	¥19.69	-0.30	-1.5%	¥19.63	¥19.88	¥19.52	2,699,400
Tue, Sep 1	¥19.99	+0.02	+0.1%	¥19.97	¥20.28	¥19.55	5,170,374
Mon, Aug 31	¥19.97	+0.23	+1.2%	¥19.60	¥19.97	¥19.45	2,710,500
Fri, Aug 28	¥19.74	-0.04	-0.2%	¥19.75	¥19.90	¥19.63	2,350,400
Thu, Aug 27	¥19.78	+0.25	+1.3%	¥19.80	¥19.85	¥19.24	2,975,600
Wed, Aug 26	¥19.53	-0.21	-1.1%	¥19.64	¥19.93	¥19.30	4,185,300
Tue, Aug 25	¥19.74	+0.13	+0.7%	¥19.33	¥19.75	¥18.98	3,747,300
Mon, Aug 24	¥19.61	-0.41	-2.0%	¥20.03	¥20.10	¥19.24	3,686,057
Fri, Aug 21	¥20.02	+0.13	+0.7%	¥19.74	¥20.13	¥19.63	2,767,208
Thu, Aug 20	¥19.89	+0.19	+1.0%	¥19.99	¥20.25	¥19.80	3,105,606
Wed, Aug 19	¥19.70	-1.24	-5.9%	¥20.70	¥20.71	¥19.61	6,036,500
Tue, Aug 18	¥20.94	-0.21	-1.0%	¥21.10	¥21.24	¥20.72	3,922,400
Mon, Aug 17	¥21.15	+0.53	+2.6%	¥20.61	¥21.17	¥20.49	4,215,537
Fri, Aug 14	¥20.62	-0.03	-0.1%	¥20.66	¥20.75	¥20.31	3,411,437
Thu, Aug 13	¥20.65	-0.25	-1.2%	¥20.91	¥21.25	¥20.61	5,461,980
Wed, Aug 12	¥20.90	+0.19	+0.9%	¥20.68	¥21.12	¥20.66	3,840,700
Tue, Aug 11	¥20.71	-0.18	-0.9%	¥20.82	¥20.95	¥20.56	3,053,400
Mon, Aug 10	¥20.89	+0.07	+0.3%	¥20.81	¥20.94	¥20.65	3,702,582
Fri, Aug 7	¥20.82	-0.02	-0.1%	¥20.70	¥20.88	¥20.38	4,534,006
Thu, Aug 6	¥20.84	-0.49	-2.3%	¥21.16	¥21.27	¥20.64	6,075,345
Wed, Aug 5	¥21.33	+0.03	+0.1%	¥21.30	¥21.61	¥21.00	6,694,338
Tue, Aug 4	¥21.30	+0.59	+2.8%	¥21.00	¥21.45	¥20.81	7,025,010
Mon, Aug 3	¥20.71	+0.61	+3.0%	¥20.18	¥20.88	¥20.18	7,317,017
Fri, Jul 31	¥20.10	+0.70	+3.6%	¥19.75	¥20.25	¥19.60	6,675,165
Thu, Jul 30	¥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