Shenzhen VMAX New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.50	33.57	32.53	32.94	32.94	-0.72%	2,153,320
Sep 29, 2026	32.51	33.48	31.88	33.18	33.18	1.94%	3,871,144
Sep 28, 2026	35.43	35.73	32.36	32.55	32.55	-8.05%	5,470,020
Sep 24, 2026	36.50	36.53	35.20	35.40	35.40	-3.01%	3,291,549
Sep 23, 2026	36.54	37.01	36.30	36.50	36.50	-0.11%	3,573,800
Sep 22, 2026	36.94	37.60	36.37	36.54	36.54	-0.44%	4,361,580
Sep 21, 2026	36.20	37.23	36.02	36.70	36.70	0.55%	5,320,950
Sep 18, 2026	36.48	37.18	35.30	36.50	36.50	1.30%	6,639,594
Sep 17, 2026	36.60	37.60	35.62	36.03	36.03	-1.29%	4,796,312
Sep 16, 2026	37.11	37.15	35.51	36.50	36.50	-1.06%	7,402,786
Sep 15, 2026	37.00	37.54	35.92	36.89	36.89	-2.28%	7,328,266
Sep 14, 2026	39.10	40.88	36.50	37.75	37.75	-4.72%	12,215,987
Sep 11, 2026	38.74	40.50	37.03	39.62	39.62	1.25%	8,872,939
Sep 10, 2026	39.08	39.30	38.41	39.13	39.13	-0.94%	3,827,839
Sep 9, 2026	39.39	40.09	38.61	39.50	39.50	0.28%	5,275,287
Sep 8, 2026	39.09	40.98	38.33	39.39	39.39	2.05%	6,098,343
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