Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	107.69	113.58	105.69	109.75	-	2.92%	5,963,214
Jan 22, 2026	108.00	108.88	104.00	106.64	106.64	-1.51%	6,259,340
Jan 21, 2026	100.18	109.45	99.19	108.28	108.28	8.44%	10,931,150
Jan 20, 2026	104.00	105.88	98.01	99.85	99.85	-3.25%	6,161,036
Jan 19, 2026	99.96	108.00	96.80	103.20	103.20	4.42%	7,733,249
Jan 16, 2026	96.89	103.00	96.89	98.83	98.83	2.76%	7,185,389
Jan 15, 2026	97.34	99.61	94.61	96.18	96.18	-3.06%	5,081,045
Jan 14, 2026	105.00	106.44	98.10	99.22	99.22	-6.42%	8,457,405
Jan 13, 2026	103.89	106.61	101.12	106.03	106.03	2.10%	9,247,062
Jan 12, 2026	97.58	107.38	93.00	103.85	103.85	5.36%	10,705,661
Jan 9, 2026	95.86	100.00	94.50	98.57	98.57	4.23%	8,257,992
Jan 8, 2026	95.40	96.82	93.50	94.57	94.57	-1.55%	5,304,989
Jan 7, 2026	92.51	99.00	92.51	96.06	96.06	0.27%	6,746,572
Jan 6, 2026	98.31	99.99	94.36	95.80	95.80	-2.29%	6,323,371
Jan 5, 2026	97.89	99.80	97.00	98.05	98.05	-0.84%	6,191,928
Dec 31, 2025	100.07	101.00	97.12	98.88	98.88	-4.51%	8,702,457
Dec 30, 2025	92.75	103.55	92.00	103.55	103.55	10.81%	12,394,560
Dec 29, 2025	90.00	95.70	88.30	93.45	93.45	3.26%	10,142,350
Dec 26, 2025	84.70	95.30	84.55	90.50	90.50	8.15%	10,516,930
Dec 25, 2025	77.91	85.68	77.80	83.68	83.68	7.17%	8,166,763
Dec 24, 2025	76.26	78.23	74.66	78.08	78.08	3.20%	5,033,386
Dec 23, 2025	76.00	77.12	75.36	75.66	75.66	-0.77%	3,831,094
Dec 22, 2025	78.64	79.74	75.57	76.25	76.25	-3.04%	7,319,984
Dec 19, 2025	79.90	80.49	78.36	78.64	78.64	-0.46%	2,937,712
Dec 18, 2025	82.00	83.94	79.00	79.00	79.00	-4.46%	4,032,196
Dec 17, 2025	81.69	83.20	80.69	82.69	82.69	1.10%	3,246,600
Dec 16, 2025	83.80	84.47	80.62	81.79	81.79	-2.17%	3,696,777
Dec 15, 2025	87.30	89.10	83.00	83.60	83.60	-4.25%	4,665,983
Dec 12, 2025	89.03	91.50	85.01	87.31	87.31	-2.99%	5,635,723
Dec 11, 2025	92.01	93.60	88.88	90.00	90.00	-1.83%	4,015,261
Dec 10, 2025	88.00	92.98	86.02	91.68	91.68	3.89%	6,303,111
Dec 9, 2025	86.90	91.80	84.88	88.25	88.25	0.31%	6,490,731
Dec 8, 2025	86.12	89.22	82.43	87.98	87.98	-0.31%	6,461,421
Dec 5, 2025	86.01	90.30	85.00	88.25	88.25	1.91%	7,104,571
Dec 4, 2025	87.00	91.98	86.11	86.60	86.60	4.02%	8,450,547
Dec 3, 2025	85.48	86.66	83.00	83.25	83.25	-3.10%	3,287,069
Dec 2, 2025	87.09	88.40	84.62	85.91	85.91	-2.93%	4,464,377
Dec 1, 2025	85.50	90.68	85.50	88.50	88.50	2.43%	6,180,789
Nov 28, 2025	85.00	89.50	82.21	86.40	86.40	1.05%	6,164,222
Nov 27, 2025	86.06	87.33	84.01	85.50	85.50	-1.36%	4,951,019
Nov 26, 2025	80.99	87.98	78.11	86.68	86.68	6.17%	7,595,253
Nov 25, 2025	85.02	86.15	81.06	81.64	81.64	-2.55%	5,913,860
Nov 24, 2025	83.50	84.50	81.08	83.78	83.78	-0.56%	5,378,307
Nov 21, 2025	76.00	86.90	75.19	84.25	84.25	9.13%	10,107,902
Nov 20, 2025	77.21	78.89	75.60	77.20	77.20	0.05%	3,234,414
Nov 19, 2025	76.66	78.00	75.66	77.16	77.16	1.39%	3,575,649
Nov 18, 2025	74.01	77.23	74.01	76.10	76.10	0.87%	3,977,467
Nov 17, 2025	70.80	76.78	69.50	75.44	75.44	6.16%	6,533,224
Nov 14, 2025	70.66	72.94	69.39	71.06	71.06	-1.22%	3,778,698
Nov 13, 2025	71.00	72.79	70.60	71.94	71.94	1.05%	2,764,057