Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.32	30.25	29.12	29.86	29.86	2.68%	3,828,214
Jul 30, 2026	29.26	29.69	28.26	29.08	29.08	-0.58%	3,016,469
Jul 29, 2026	28.17	29.49	27.97	29.25	29.25	3.94%	3,842,755
Jul 28, 2026	28.00	28.30	27.51	28.14	28.14	-0.99%	2,636,144
Jul 27, 2026	28.19	28.77	27.89	28.42	28.42	-0.18%	3,245,126
Jul 24, 2026	28.86	28.98	27.95	28.47	28.47	-2.30%	2,523,441
Jul 23, 2026	28.54	29.29	27.95	29.14	29.14	1.71%	3,360,007
Jul 22, 2026	29.80	29.80	28.11	28.65	28.65	-2.95%	4,656,432
Jul 21, 2026	27.00	29.58	26.12	29.52	29.52	8.85%	6,989,882
Jul 20, 2026	28.95	29.10	25.82	27.12	27.12	-5.83%	6,836,471
Jul 17, 2026	30.40	30.69	27.96	28.80	28.80	-5.26%	5,327,745
Jul 16, 2026	30.65	31.08	29.81	30.40	30.40	-	4,708,398
Jul 15, 2026	30.99	30.99	29.91	30.40	30.40	-1.65%	3,292,045
Jul 14, 2026	31.35	31.35	29.81	30.91	30.91	-0.23%	4,016,672
Jul 13, 2026	32.82	32.98	30.52	30.98	30.98	-5.43%	6,516,979
Jul 10, 2026	30.04	34.26	30.00	32.76	32.76	9.38%	9,672,752
Jul 9, 2026	29.51	29.99	29.14	29.95	29.95	0.47%	3,175,749
Jul 8, 2026	30.90	30.90	29.66	29.81	29.81	-3.37%	4,766,035
Jul 7, 2026	31.10	31.89	30.11	30.85	30.85	-1.15%	4,785,403
Jul 6, 2026	31.85	32.63	30.82	31.21	31.21	-2.16%	6,824,056
Jul 3, 2026	31.61	32.35	31.33	31.90	31.90	1.43%	4,764,293
Jul 2, 2026	31.00	31.98	30.40	31.45	31.45	1.91%	6,100,877
Jul 1, 2026	29.56	31.39	29.44	30.86	30.86	4.29%	6,674,356
Jun 30, 2026	28.58	29.84	28.40	29.59	29.59	2.96%	5,373,271
Jun 29, 2026	28.53	29.12	28.22	28.74	28.74	1.73%	4,661,185
Jun 26, 2026	28.88	28.88	27.54	28.25	28.25	-1.46%	4,517,949
Jun 25, 2026	29.24	29.51	28.38	28.67	28.67	-2.58%	5,064,494
Jun 24, 2026	29.60	29.88	28.59	29.43	29.43	-0.30%	6,176,974
Jun 23, 2026	30.00	30.62	29.12	29.52	29.52	-3.05%	7,113,822
Jun 22, 2026	31.91	31.91	29.33	30.45	30.45	-4.00%	9,132,547
Jun 18, 2026	33.45	33.45	31.50	31.72	31.72	-5.17%	9,120,960
Jun 17, 2026	33.47	34.05	33.20	33.45	33.45	-1.18%	5,501,348
Jun 16, 2026	33.03	34.56	33.00	33.85	33.85	1.23%	6,239,770
Jun 15, 2026	31.15	33.85	31.14	33.44	33.44	7.35%	8,311,755
Jun 12, 2026	31.81	32.96	30.99	31.15	31.15	-1.64%	7,365,127
Jun 11, 2026	33.15	34.32	31.50	31.67	31.67	-4.64%	9,376,885
Jun 10, 2026	35.85	36.00	33.02	33.21	33.21	-9.21%	10,172,124
Jun 9, 2026	33.67	37.99	32.28	36.58	36.58	8.71%	14,799,081
Jun 8, 2026	34.95	36.99	33.20	33.65	33.65	-7.55%	8,354,093
Jun 5, 2026	37.85	38.20	36.60	37.06	36.40	-2.86%	6,870,476
Jun 4, 2026	36.50	38.59	36.50	38.15	37.47	3.42%	8,516,656
Jun 3, 2026	36.25	38.58	35.80	36.89	36.23	1.77%	9,778,694
Jun 2, 2026	34.50	37.39	34.27	36.25	35.60	5.32%	9,845,430
Jun 1, 2026	32.63	36.16	32.25	34.42	33.81	5.10%	10,510,390
May 29, 2026	36.04	36.34	32.35	32.75	32.17	-9.36%	10,878,270
May 28, 2026	35.96	36.50	35.00	36.13	35.49	1.92%	8,227,695
May 27, 2026	36.65	37.94	35.36	35.45	34.82	2.60%	12,230,690
May 26, 2026	34.33	35.80	33.97	34.55	33.93	-0.17%	9,563,276
May 25, 2026	36.20	36.30	34.35	34.61	33.99	-4.23%	8,034,744
May 22, 2026	33.15	36.34	33.15	36.14	35.50	9.05%	15,761,940