Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 6.43
-0.60 (-8.53%)
Oct 30, 2026, 3:04 PM CST
SHE:002543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.50 | 7.50 | 6.40 | 6.43 | 6.43 | -8.53% | 17,402,234 |
| Oct 29, 2026 | 7.39 | 7.40 | 7.02 | 7.03 | 7.03 | -8.82% | 19,532,893 |
| Oct 28, 2026 | 7.50 | 7.74 | 7.40 | 7.71 | 7.71 | 1.98% | 16,059,295 |
| Oct 27, 2026 | 7.55 | 7.99 | 7.55 | 7.56 | 7.56 | 0.40% | 18,805,778 |
| Oct 26, 2026 | 7.61 | 7.66 | 7.36 | 7.53 | 7.53 | -3.34% | 14,375,740 |
| Oct 23, 2026 | 7.50 | 7.80 | 7.28 | 7.79 | 7.79 | 1.83% | 22,114,678 |
| Oct 22, 2026 | 8.18 | 8.19 | 7.60 | 7.65 | 7.65 | -6.48% | 21,984,096 |
| Oct 21, 2026 | 8.20 | 8.28 | 8.02 | 8.18 | 8.18 | -2.50% | 30,299,578 |
| Oct 20, 2026 | 7.80 | 8.44 | 7.77 | 8.39 | 8.39 | 4.48% | 44,968,794 |
| Oct 19, 2026 | 7.47 | 8.36 | 7.47 | 8.03 | 8.03 | 5.38% | 37,841,298 |
| Oct 16, 2026 | 7.96 | 8.15 | 7.54 | 7.62 | 7.62 | -3.30% | 43,371,690 |
| Oct 15, 2026 | 7.16 | 7.88 | 7.00 | 7.88 | 7.88 | 10.06% | 36,788,434 |
| Oct 14, 2026 | 7.49 | 7.49 | 7.16 | 7.16 | 7.16 | -4.02% | 11,602,000 |
| Oct 13, 2026 | 7.50 | 7.68 | 7.40 | 7.46 | 7.46 | -1.32% | 13,322,346 |
| Oct 12, 2026 | 7.63 | 7.69 | 7.49 | 7.56 | 7.56 | -1.56% | 11,139,200 |
| Oct 9, 2026 | 7.47 | 7.69 | 7.19 | 7.68 | 7.68 | 2.81% | 21,987,895 |
| Oct 8, 2026 | 7.26 | 7.49 | 7.22 | 7.47 | 7.47 | 2.89% | 13,659,200 |
| Sep 30, 2026 | 7.36 | 7.41 | 7.20 | 7.26 | 7.26 | -1.89% | 9,454,613 |
| Sep 29, 2026 | 7.31 | 7.46 | 7.28 | 7.40 | 7.40 | 0.41% | 11,908,667 |
| Sep 28, 2026 | 7.12 | 7.56 | 7.10 | 7.37 | 7.37 | 3.66% | 14,583,408 |
| Sep 24, 2026 | 7.24 | 7.40 | 7.10 | 7.11 | 7.11 | -3.40% | 12,158,332 |
| Sep 23, 2026 | 7.21 | 7.56 | 7.12 | 7.36 | 7.36 | 1.80% | 16,164,706 |
| Sep 22, 2026 | 7.27 | 7.27 | 7.15 | 7.23 | 7.23 | -0.55% | 8,364,681 |
| Sep 21, 2026 | 7.14 | 7.30 | 7.14 | 7.27 | 7.27 | 1.68% | 9,689,920 |
| Sep 18, 2026 | 7.04 | 7.34 | 7.04 | 7.15 | 7.15 | 0.70% | 11,580,978 |
| Sep 17, 2026 | 7.03 | 7.27 | 6.95 | 7.10 | 7.10 | -0.14% | 12,844,594 |
| Sep 16, 2026 | 7.26 | 7.30 | 6.93 | 7.11 | 7.11 | -3.27% | 19,713,421 |
| Sep 15, 2026 | 7.73 | 7.76 | 7.31 | 7.35 | 7.35 | -6.25% | 26,167,120 |
| Sep 14, 2026 | 7.75 | 7.87 | 7.70 | 7.84 | 7.84 | 1.42% | 24,222,064 |
| Sep 11, 2026 | 7.70 | 7.97 | 7.53 | 7.73 | 7.73 | -2.15% | 39,183,650 |
| Sep 10, 2026 | 7.17 | 7.90 | 7.12 | 7.90 | 7.90 | 10.03% | 34,114,534 |
| Sep 9, 2026 | 7.37 | 7.40 | 7.12 | 7.18 | 7.18 | -3.36% | 11,914,178 |
| Sep 8, 2026 | 7.33 | 7.45 | 7.29 | 7.43 | 7.43 | 0.95% | 9,052,450 |
| Sep 7, 2026 | 7.38 | 7.47 | 7.31 | 7.36 | 7.36 | -1.21% | 9,794,200 |
| Sep 4, 2026 | 7.55 | 7.64 | 7.36 | 7.45 | 7.45 | -2.61% | 15,315,600 |
| Sep 3, 2026 | 7.41 | 7.79 | 7.36 | 7.65 | 7.65 | 2.14% | 21,196,945 |
| Sep 2, 2026 | 7.26 | 7.83 | 7.10 | 7.49 | 7.49 | 2.74% | 20,220,680 |
| Sep 1, 2026 | 7.32 | 7.35 | 7.22 | 7.29 | 7.29 | -1.75% | 12,357,546 |
| Aug 31, 2026 | 7.25 | 7.46 | 7.15 | 7.42 | 7.42 | 2.34% | 16,611,909 |
| Aug 28, 2026 | 7.09 | 7.25 | 7.04 | 7.25 | 7.25 | 1.68% | 13,283,880 |
| Aug 27, 2026 | 7.18 | 7.18 | 6.98 | 7.13 | 7.13 | -1.25% | 16,543,887 |
| Aug 26, 2026 | 7.26 | 7.39 | 7.20 | 7.22 | 7.22 | -1.50% | 14,550,360 |
| Aug 25, 2026 | 7.25 | 7.35 | 7.06 | 7.33 | 7.33 | -0.68% | 18,136,955 |
| Aug 24, 2026 | 7.33 | 7.47 | 7.13 | 7.38 | 7.38 | 0.96% | 25,595,732 |
| Aug 21, 2026 | 7.64 | 7.70 | 7.25 | 7.31 | 7.31 | -3.82% | 27,820,975 |
| Aug 20, 2026 | 7.75 | 8.29 | 7.59 | 7.60 | 7.60 | 0.40% | 45,459,848 |
| Aug 19, 2026 | 6.84 | 7.57 | 6.76 | 7.57 | 7.57 | 10.03% | 34,969,589 |
| Aug 18, 2026 | 6.96 | 6.98 | 6.81 | 6.88 | 6.88 | -1.01% | 9,855,554 |
| Aug 17, 2026 | 6.99 | 7.11 | 6.88 | 6.95 | 6.95 | -0.57% | 12,789,278 |
| Aug 14, 2026 | 7.29 | 7.37 | 6.98 | 6.99 | 6.99 | -4.64% | 23,379,080 |