Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	39.50	39.56	38.20	38.60	38.60	-0.46%	5,004,129
Sep 4, 2026	36.24	40.32	36.20	38.78	38.78	7.28%	11,262,077
Sep 3, 2026	33.90	36.36	33.70	36.15	36.15	7.27%	6,527,134
Sep 2, 2026	33.95	33.95	32.69	33.70	33.70	-0.74%	1,987,947
Sep 1, 2026	33.78	34.68	33.38	33.95	33.95	-1.25%	2,823,868
Aug 31, 2026	33.73	34.41	33.11	34.38	34.38	1.12%	3,036,865
Aug 28, 2026	34.75	35.49	33.78	34.00	34.00	-1.90%	2,490,439
Aug 27, 2026	34.21	34.75	33.83	34.66	34.66	0.79%	3,019,279
Aug 26, 2026	34.82	34.82	34.03	34.39	34.39	-0.55%	2,723,753
Aug 25, 2026	32.78	34.72	32.66	34.58	34.58	4.85%	6,690,636
Aug 24, 2026	32.97	33.78	31.88	32.98	32.98	-0.60%	4,619,980
Aug 21, 2026	33.31	33.72	32.50	33.18	33.18	-0.66%	3,772,447
Aug 20, 2026	33.39	33.96	33.10	33.40	33.40	-0.60%	3,676,946
Aug 19, 2026	35.42	35.73	32.80	33.60	33.60	-5.96%	9,090,418
Aug 18, 2026	35.45	36.47	35.10	35.73	35.73	0.73%	5,528,136
Aug 17, 2026	33.55	35.80	32.60	35.47	35.47	7.84%	8,652,740
Aug 14, 2026	33.19	33.49	32.00	32.89	32.89	-1.47%	4,668,085
Aug 13, 2026	31.55	34.08	31.26	33.38	33.38	4.71%	8,672,905
Aug 12, 2026	33.17	33.17	30.70	31.88	31.88	-1.76%	8,152,769
Aug 11, 2026	33.00	34.00	31.02	32.45	32.45	-6.48%	10,688,060
Aug 10, 2026	34.49	34.97	33.71	34.70	34.70	2.51%	7,100,805
Aug 7, 2026	33.69	34.01	32.50	33.85	33.85	2.95%	5,800,546
Aug 6, 2026	30.70	33.64	30.52	32.88	32.88	6.17%	6,947,623
Aug 5, 2026	30.06	31.26	29.98	30.97	30.97	3.03%	3,576,510
Aug 4, 2026	29.68	30.39	29.31	30.06	30.06	1.35%	3,013,189
Aug 3, 2026	29.69	30.05	29.09	29.66	29.66	-0.67%	2,445,305
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