Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	34.25	34.25	33.42	33.88	33.88	-1.08%	2,724,043
Jan 6, 2026	33.80	34.77	33.51	34.25	34.25	1.81%	3,617,192
Jan 5, 2026	33.16	33.94	32.81	33.64	33.64	2.03%	2,710,734
Dec 31, 2025	33.30	33.48	32.73	32.97	32.97	-0.57%	1,752,529
Dec 30, 2025	32.55	33.41	32.36	33.16	33.16	0.94%	2,274,614
Dec 29, 2025	33.15	33.40	32.50	32.85	32.85	-1.05%	2,564,488
Dec 26, 2025	32.12	33.49	32.12	33.20	33.20	1.84%	3,546,727
Dec 25, 2025	32.98	33.24	32.58	32.60	32.60	-0.28%	3,234,663
Dec 24, 2025	31.71	32.88	31.36	32.69	32.69	4.27%	3,504,695
Dec 23, 2025	31.50	31.66	31.14	31.35	31.35	0.03%	1,392,319
Dec 22, 2025	31.64	31.81	31.34	31.34	31.34	-0.67%	1,752,162
Dec 19, 2025	30.97	32.08	30.97	31.55	31.55	1.45%	1,548,200
Dec 18, 2025	30.70	31.39	30.51	31.10	31.10	0.55%	1,966,502
Dec 17, 2025	30.40	31.12	30.18	30.93	30.93	0.23%	2,183,776