Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.04	36.34	32.35	32.75	32.75	-9.36%	10,878,272
May 28, 2026	35.96	36.50	35.00	36.13	36.13	1.92%	8,227,695
May 27, 2026	36.65	37.94	35.36	35.45	35.45	2.60%	12,230,692
May 26, 2026	34.33	35.80	33.97	34.55	34.55	-0.17%	9,563,276
May 25, 2026	36.20	36.30	34.35	34.61	34.61	-4.23%	8,034,744
May 22, 2026	33.15	36.34	33.15	36.14	36.14	9.05%	15,761,947
May 21, 2026	32.31	34.80	32.15	33.14	33.14	2.57%	13,276,462
May 20, 2026	30.98	32.64	30.03	32.31	32.31	5.04%	9,305,026
May 19, 2026	30.88	31.30	29.87	30.76	30.76	-0.71%	5,972,427
May 18, 2026	31.38	31.38	30.49	30.98	30.98	-1.62%	4,483,899
May 15, 2026	31.12	32.06	30.36	31.49	31.49	0.99%	7,187,621
May 14, 2026	31.70	32.02	31.00	31.18	31.18	-1.02%	7,055,866
May 13, 2026	30.85	31.55	30.38	31.50	31.50	0.99%	5,051,831
May 12, 2026	31.49	32.04	30.86	31.19	31.19	-0.76%	6,604,547
May 11, 2026	32.30	32.30	30.95	31.43	31.43	-2.24%	8,117,063
May 8, 2026	32.47	32.98	31.81	32.15	32.15	-1.23%	5,875,599
May 7, 2026	32.42	32.78	31.50	32.55	32.55	0.90%	6,311,774
May 6, 2026	32.88	33.50	32.21	32.26	32.26	-1.71%	7,887,391
Apr 30, 2026	32.62	33.46	32.14	32.82	32.82	0.15%	5,559,896
Apr 29, 2026	32.27	33.13	32.07	32.77	32.77	1.77%	4,015,502
Apr 28, 2026	33.18	33.18	32.00	32.20	32.20	-3.04%	5,333,857
Apr 27, 2026	33.60	33.69	32.86	33.21	33.21	-0.48%	4,832,054
Apr 24, 2026	32.40	33.57	32.13	33.37	33.37	3.34%	9,680,350
Apr 23, 2026	32.73	32.96	31.98	32.29	32.29	-1.37%	5,520,908
Apr 22, 2026	32.91	33.20	32.40	32.74	32.74	-0.94%	5,945,373
Apr 21, 2026	31.60	33.91	30.46	33.05	33.05	6.99%	15,533,570
Apr 20, 2026	31.41	31.47	30.54	30.89	30.89	-1.12%	5,659,797
Apr 17, 2026	31.71	31.85	30.87	31.24	31.24	-2.04%	4,736,530
Apr 16, 2026	31.76	32.17	31.12	31.89	31.89	0.82%	5,437,968
Apr 15, 2026	31.42	32.20	31.40	31.63	31.63	1.57%	5,931,880
Apr 14, 2026	31.00	31.35	30.59	31.14	31.14	0.58%	4,241,086
Apr 13, 2026	31.50	31.58	30.78	30.96	30.96	-2.18%	4,199,942
Apr 10, 2026	31.58	32.34	31.50	31.65	31.65	0.29%	5,031,330
Apr 9, 2026	31.52	32.09	31.35	31.56	31.56	-0.75%	4,891,911
Apr 8, 2026	30.62	31.99	30.36	31.80	31.80	6.11%	9,859,880
Apr 7, 2026	29.92	30.28	29.38	29.97	29.97	0.98%	5,222,898
Apr 3, 2026	29.89	30.61	29.36	29.68	29.68	-0.70%	4,691,798
Apr 2, 2026	30.60	30.60	29.63	29.89	29.89	-2.38%	3,899,113
Apr 1, 2026	29.27	30.85	29.21	30.62	30.62	6.50%	7,656,268
Mar 31, 2026	29.46	29.46	28.67	28.75	28.75	-2.38%	3,043,518
Mar 30, 2026	29.18	29.94	29.17	29.45	29.45	-1.17%	3,854,172
Mar 27, 2026	29.60	30.39	29.47	29.80	29.80	0.07%	4,331,007
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