Shenzhen VMAX New Energy Co., Ltd. (SHA:688612)
China · Delayed Price · Currency is CNY 41.46
+0.66 (1.62%)
At close: Sep 11, 2025
Shenzhen VMAX New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.50 | 41.73 | 39.71 | 41.46 | - | 1.62% | 4,050,111 |
| Sep 10, 2025 | 40.68 | 42.24 | 40.62 | 40.80 | - | -0.24% | 2,691,202 |
| Sep 9, 2025 | 40.65 | 42.26 | 40.20 | 40.90 | - | 1.06% | 3,905,884 |
| Sep 8, 2025 | 40.74 | 41.88 | 40.33 | 40.47 | - | -1.46% | 3,605,157 |
| Sep 5, 2025 | 39.19 | 41.34 | 38.52 | 41.07 | - | 5.01% | 4,129,255 |
| Sep 4, 2025 | 40.79 | 41.80 | 38.30 | 39.11 | - | -4.45% | 4,922,042 |
| Sep 3, 2025 | 40.00 | 41.50 | 39.49 | 40.93 | - | 1.69% | 3,892,753 |
| Sep 2, 2025 | 41.32 | 41.65 | 39.62 | 40.25 | - | -2.42% | 4,625,105 |
| Sep 1, 2025 | 39.86 | 41.98 | 39.55 | 41.25 | - | 3.44% | 5,798,364 |
| Aug 29, 2025 | 39.76 | 40.38 | 38.37 | 39.88 | - | 0.18% | 5,881,627 |
| Aug 28, 2025 | 38.15 | 41.39 | 37.93 | 39.81 | - | 3.38% | 7,071,884 |
| Aug 27, 2025 | 36.82 | 39.91 | 36.82 | 38.51 | - | 4.45% | 8,379,599 |
| Aug 26, 2025 | 37.00 | 37.94 | 35.20 | 36.87 | - | 5.95% | 9,324,714 |
| Aug 25, 2025 | 35.62 | 36.44 | 34.68 | 34.80 | - | -1.64% | 4,720,983 |
| Aug 22, 2025 | 33.87 | 35.80 | 33.69 | 35.38 | - | 4.09% | 4,878,315 |
| Aug 21, 2025 | 34.60 | 34.60 | 33.40 | 33.99 | - | -1.22% | 3,088,364 |
| Aug 20, 2025 | 33.50 | 34.48 | 33.17 | 34.41 | - | 1.56% | 2,846,749 |
| Aug 19, 2025 | 33.55 | 34.50 | 32.80 | 33.88 | - | 2.29% | 5,958,655 |
| Aug 18, 2025 | 32.50 | 34.20 | 32.38 | 33.12 | - | 2.60% | 4,852,279 |
| Aug 15, 2025 | 31.20 | 32.49 | 31.20 | 32.28 | - | 3.10% | 2,828,895 |
| Aug 14, 2025 | 32.25 | 32.45 | 31.25 | 31.31 | - | -3.36% | 2,910,883 |
| Aug 13, 2025 | 32.54 | 33.79 | 32.20 | 32.40 | - | -1.13% | 4,250,281 |
| Aug 12, 2025 | 33.59 | 33.84 | 32.45 | 32.77 | - | -2.41% | 3,054,820 |
| Aug 11, 2025 | 32.24 | 34.58 | 32.09 | 33.58 | - | 5.13% | 5,955,779 |
| Aug 8, 2025 | 31.50 | 32.37 | 30.92 | 31.94 | - | 1.36% | 3,667,054 |
| Aug 7, 2025 | 31.19 | 33.10 | 30.82 | 31.51 | - | 1.29% | 4,155,142 |
| Aug 6, 2025 | 30.95 | 31.85 | 30.91 | 31.11 | - | 0.52% | 2,731,818 |
| Aug 5, 2025 | 30.77 | 31.64 | 30.56 | 30.95 | - | 1.08% | 2,652,856 |
| Aug 4, 2025 | 30.77 | 31.06 | 30.16 | 30.62 | - | -0.65% | 2,165,836 |
| 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 |