Shenzhen VMAX New Energy Co., Ltd. (SHA:688612)
China · Delayed Price · Currency is CNY 30.82
-0.11 (-0.36%)
At close: Aug 1, 2025, 2:57 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.00 | 31.49 | 30.77 | 30.82 | - | -0.36% | 1,463,448 |
| Jul 31, 2025 | 31.46 | 32.05 | 30.70 | 30.93 | - | -2.46% | 2,798,278 |
| Jul 30, 2025 | 32.21 | 32.42 | 31.40 | 31.71 | - | -1.83% | 1,765,410 |
| Jul 29, 2025 | 31.83 | 32.78 | 31.52 | 32.30 | - | 1.57% | 2,520,771 |
| Jul 28, 2025 | 31.80 | 32.25 | 31.35 | 31.80 | - | 0.35% | 2,395,894 |
| Jul 25, 2025 | 31.93 | 32.32 | 31.33 | 31.69 | - | -0.50% | 1,743,748 |
| Jul 24, 2025 | 31.84 | 32.42 | 31.48 | 31.85 | - | 0.03% | 1,812,087 |
| Jul 23, 2025 | 32.74 | 32.80 | 31.60 | 31.84 | - | -2.96% | 3,280,950 |
| Jul 22, 2025 | 31.75 | 33.69 | 31.69 | 32.81 | - | 3.53% | 5,147,945 |
| Jul 21, 2025 | 31.62 | 33.17 | 31.50 | 31.69 | - | -0.09% | 4,199,472 |
| Jul 18, 2025 | 32.72 | 32.79 | 31.06 | 31.72 | - | -2.40% | 4,552,258 |
| Jul 17, 2025 | 32.37 | 32.63 | 31.74 | 32.50 | - | 0.18% | 4,839,687 |
| Jul 16, 2025 | 30.04 | 32.97 | 30.03 | 32.44 | - | 8.03% | 11,861,890 |
| Jul 15, 2025 | 29.09 | 30.48 | 29.09 | 30.03 | - | 2.91% | 7,138,973 |
| Jul 14, 2025 | 28.17 | 29.71 | 28.14 | 29.18 | - | 4.89% | 7,374,630 |
| Jul 11, 2025 | 26.15 | 28.20 | 25.85 | 27.82 | - | 6.71% | 6,636,800 |
| Jul 10, 2025 | 26.67 | 26.75 | 25.87 | 26.07 | - | -2.32% | 2,025,508 |
| Jul 9, 2025 | 27.14 | 27.28 | 26.63 | 26.69 | - | -1.44% | 2,073,333 |
| Jul 8, 2025 | 26.70 | 27.34 | 26.53 | 27.08 | - | 1.42% | 1,972,558 |
| Jul 7, 2025 | 26.90 | 26.94 | 26.41 | 26.70 | - | -0.96% | 1,010,847 |
| Jul 4, 2025 | 27.41 | 27.41 | 26.69 | 26.96 | - | -1.17% | 1,639,554 |
| Jul 3, 2025 | 26.49 | 27.55 | 26.33 | 27.28 | - | 3.14% | 3,147,285 |
| Jul 2, 2025 | 26.36 | 26.48 | 26.14 | 26.45 | - | -0.11% | 1,358,319 |
| Jul 1, 2025 | 26.76 | 26.76 | 26.24 | 26.48 | - | -0.97% | 1,775,656 |
| Jun 30, 2025 | 26.79 | 26.87 | 26.48 | 26.74 | - | 0.72% | 1,619,185 |
| Jun 27, 2025 | 26.80 | 27.05 | 26.50 | 26.55 | - | -0.45% | 2,273,193 |
| Jun 26, 2025 | 27.45 | 28.00 | 26.65 | 26.67 | - | -4.34% | 3,561,793 |
| Jun 25, 2025 | 27.61 | 28.30 | 27.45 | 27.88 | - | 1.16% | 3,351,289 |
| Jun 24, 2025 | 27.34 | 27.63 | 27.12 | 27.56 | - | 0.80% | 3,047,827 |
| Jun 23, 2025 | 27.20 | 28.25 | 26.68 | 27.34 | - | -0.47% | 3,146,795 |
| Jun 20, 2025 | 26.91 | 28.38 | 26.90 | 27.47 | - | 1.85% | 3,969,668 |
| Jun 19, 2025 | 26.30 | 27.19 | 26.08 | 26.97 | - | 2.63% | 2,873,083 |
| Jun 18, 2025 | 26.44 | 27.20 | 26.10 | 26.28 | - | -1.09% | 1,830,613 |
| Jun 17, 2025 | 26.08 | 27.47 | 25.68 | 26.57 | - | 1.96% | 3,355,220 |
| Jun 16, 2025 | 26.03 | 26.49 | 25.98 | 26.06 | - | -0.72% | 2,347,427 |
| Jun 13, 2025 | 25.98 | 26.52 | 25.67 | 26.25 | - | 0.50% | 4,398,425 |
| Jun 12, 2025 | 26.10 | 26.43 | 25.90 | 26.12 | - | -1.62% | 2,841,686 |
| Jun 11, 2025 | 25.09 | 26.78 | 25.09 | 26.55 | - | 7.49% | 5,874,291 |
| Jun 10, 2025 | 24.90 | 25.10 | 24.53 | 24.70 | - | -0.72% | 1,429,046 |
| Jun 9, 2025 | 24.60 | 25.00 | 24.51 | 24.88 | - | 0.12% | 1,810,038 |
| Jun 6, 2025 | 24.99 | 25.18 | 24.80 | 24.85 | - | -0.40% | 951,461 |
| Jun 5, 2025 | 24.64 | 25.05 | 24.53 | 24.95 | - | 1.26% | 1,028,505 |
| Jun 4, 2025 | 24.70 | 24.89 | 24.55 | 24.64 | - | 0.08% | 1,090,539 |
| Jun 3, 2025 | 24.63 | 25.27 | 24.58 | 24.62 | - | -0.53% | 1,577,910 |
| May 30, 2025 | 25.35 | 25.52 | 24.61 | 24.75 | - | -3.17% | 2,026,743 |
| May 29, 2025 | 25.00 | 25.67 | 25.00 | 25.56 | - | 2.04% | 1,485,390 |
| May 28, 2025 | 25.10 | 25.42 | 24.91 | 25.05 | - | -0.12% | 1,727,417 |
| May 27, 2025 | 25.05 | 25.25 | 24.86 | 25.08 | - | -0.04% | 1,159,142 |
| May 26, 2025 | 24.89 | 25.32 | 24.58 | 25.09 | - | 0.97% | 1,374,341 |
| May 23, 2025 | 25.09 | 25.56 | 24.76 | 24.85 | - | -1.58% | 1,411,548 |