Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	88.68	89.68	86.80	87.69	87.69	-2.78%	4,040,821
Feb 12, 2026	86.70	92.66	86.60	90.20	90.20	3.82%	4,884,042
Feb 11, 2026	93.80	93.80	86.87	86.88	86.88	-7.72%	7,115,927
Feb 10, 2026	91.96	95.50	91.67	94.15	94.15	1.83%	4,896,956
Feb 9, 2026	92.97	92.98	90.26	92.46	92.46	1.09%	3,835,164
Feb 6, 2026	88.37	94.60	87.00	91.46	91.46	2.73%	5,495,694
Feb 5, 2026	88.88	90.20	87.50	89.03	89.03	-0.20%	3,486,774
Feb 4, 2026	90.50	91.59	87.52	89.21	89.21	-1.64%	4,227,350
Feb 3, 2026	92.45	92.98	87.53	90.70	90.70	0.59%	5,801,080
Feb 2, 2026	94.00	96.45	90.17	90.17	90.17	-4.76%	5,453,594
Jan 30, 2026	89.97	96.50	89.20	94.68	94.68	4.98%	6,779,201
Jan 29, 2026	93.18	94.29	90.02	90.19	90.19	-3.23%	5,157,481
Jan 28, 2026	100.95	100.98	92.12	93.20	93.20	-7.42%	7,859,854
Jan 27, 2026	98.98	101.20	95.88	100.67	100.67	0.07%	6,849,534
Jan 26, 2026	110.00	111.08	99.66	100.60	100.60	-9.37%	8,221,566
Jan 23, 2026	107.69	113.58	105.69	111.00	111.00	4.09%	7,071,391
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