Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.05	30.53	29.02	29.78	29.78	1.81%	8,411,152
Mar 25, 2026	28.13	29.36	28.12	29.25	29.25	4.09%	5,252,050
Mar 24, 2026	27.67	28.20	27.03	28.10	28.10	3.01%	3,988,669
Mar 23, 2026	27.98	28.78	27.14	27.28	27.28	-4.21%	5,171,162
Mar 20, 2026	29.44	29.57	28.42	28.48	28.48	-3.06%	4,751,130
Mar 19, 2026	29.74	30.25	29.23	29.38	29.38	-2.94%	5,230,287
Mar 18, 2026	30.15	30.53	29.33	30.27	30.27	0.20%	7,252,003
Mar 17, 2026	29.51	30.93	29.24	30.21	30.21	2.90%	8,226,158
Mar 16, 2026	29.05	29.44	28.53	29.36	29.36	1.63%	3,711,905
Mar 13, 2026	28.74	29.65	28.64	28.89	28.89	0.14%	3,156,314
Mar 12, 2026	28.80	28.96	28.42	28.85	28.85	0.31%	2,666,856
Mar 11, 2026	28.34	29.16	28.34	28.76	28.76	0.59%	3,106,957
Mar 10, 2026	28.31	28.74	28.17	28.59	28.59	2.80%	3,534,684
Mar 9, 2026	28.30	28.30	27.34	27.81	27.81	-2.69%	3,653,016
Mar 6, 2026	28.32	28.81	28.02	28.58	28.58	1.28%	2,356,033
Mar 5, 2026	28.42	28.54	28.03	28.22	28.22	0.97%	2,905,983
Mar 4, 2026	29.05	29.36	27.92	27.95	27.95	-3.89%	4,948,769
Mar 3, 2026	29.97	30.38	28.70	29.08	29.08	-3.32%	4,549,122
Mar 2, 2026	30.18	30.48	29.65	30.08	30.08	-1.47%	3,899,970
Feb 27, 2026	30.80	30.87	30.29	30.53	30.53	-0.65%	2,620,467
Feb 26, 2026	30.30	30.84	30.12	30.73	30.73	1.39%	4,013,348
Feb 25, 2026	30.42	30.75	30.20	30.31	30.31	-0.16%	3,585,971
Feb 24, 2026	30.95	30.95	29.91	30.36	30.36	-1.01%	4,223,779
Feb 13, 2026	30.95	31.20	30.67	30.67	30.67	-0.84%	2,419,069
Feb 12, 2026	31.11	31.22	30.71	30.93	30.93	0.13%	2,514,714
Feb 11, 2026	31.11	31.27	30.80	30.89	30.89	-0.90%	2,709,543
Feb 10, 2026	31.26	31.82	31.15	31.17	31.17	-	2,629,780
Feb 9, 2026	31.14	31.28	30.81	31.17	31.17	1.17%	2,302,317
Feb 6, 2026	30.78	31.45	30.55	30.81	30.81	-0.61%	3,344,179
Feb 5, 2026	30.55	31.36	30.25	31.00	31.00	1.08%	4,380,658
Feb 4, 2026	29.80	30.96	29.48	30.67	30.67	2.58%	4,205,454
Feb 3, 2026	29.72	30.06	29.51	29.90	29.90	1.12%	3,174,913
Feb 2, 2026	30.98	31.10	29.44	29.57	29.57	-4.52%	5,513,182
Jan 30, 2026	31.44	31.78	30.56	30.97	30.97	-1.99%	3,360,479
Jan 29, 2026	32.42	32.94	31.36	31.60	31.60	-2.53%	4,854,605
Jan 28, 2026	33.19	33.33	32.28	32.42	32.42	-2.47%	2,787,957
Jan 27, 2026	32.94	33.66	31.98	33.24	33.24	1.03%	4,503,860
Jan 26, 2026	34.65	34.88	32.36	32.90	32.90	-4.91%	5,854,204
Jan 23, 2026	34.05	35.15	34.05	34.60	34.60	1.44%	4,338,047
Jan 22, 2026	34.37	34.59	33.90	34.11	34.11	-0.38%	2,539,448
Jan 21, 2026	34.20	34.84	34.00	34.24	34.24	-0.75%	3,490,961
Jan 20, 2026	34.88	35.37	33.91	34.50	34.50	-1.09%	3,310,082
Jan 19, 2026	34.55	35.48	34.55	34.88	34.88	0.81%	2,631,893
Jan 16, 2026	34.48	34.92	34.10	34.60	34.60	1.20%	2,155,469
Jan 15, 2026	33.61	34.31	33.55	34.19	34.19	1.33%	1,779,264
Jan 14, 2026	34.33	34.66	33.24	33.74	33.74	-1.20%	3,098,053
Jan 13, 2026	35.05	35.25	33.94	34.15	34.15	-1.84%	3,118,695
Jan 12, 2026	34.40	34.82	33.65	34.79	34.79	1.70%	3,135,252
Jan 9, 2026	34.00	34.54	33.81	34.21	34.21	0.94%	2,241,944
Jan 8, 2026	33.67	34.15	33.59	33.89	33.89	0.03%	1,864,762