Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 6.42
-0.13 (-1.98%)
Jul 21, 2026, 3:04 PM CST
SHE:002543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.55 | 6.64 | 6.40 | 6.42 | 6.42 | -1.98% | 6,585,517 |
| Jul 20, 2026 | 6.63 | 6.73 | 6.48 | 6.55 | 6.55 | -1.21% | 6,237,490 |
| Jul 17, 2026 | 6.69 | 6.91 | 6.62 | 6.63 | 6.63 | -0.75% | 7,531,111 |
| Jul 16, 2026 | 6.57 | 6.74 | 6.50 | 6.68 | 6.68 | 1.37% | 6,071,824 |
| Jul 15, 2026 | 6.50 | 6.59 | 6.33 | 6.59 | 6.59 | 0.46% | 6,838,600 |
| Jul 14, 2026 | 6.42 | 6.57 | 6.38 | 6.56 | 6.56 | 2.18% | 4,247,733 |
| Jul 13, 2026 | 6.48 | 6.50 | 6.39 | 6.42 | 6.42 | -0.93% | 3,398,341 |
| Jul 10, 2026 | 6.34 | 6.52 | 6.23 | 6.48 | 6.48 | 2.05% | 5,650,313 |
| Jul 9, 2026 | 6.41 | 6.50 | 6.30 | 6.35 | 6.35 | -1.70% | 4,924,379 |
| Jul 8, 2026 | 6.35 | 6.47 | 6.28 | 6.46 | 6.46 | 1.10% | 4,055,269 |
| Jul 7, 2026 | 6.62 | 6.63 | 6.35 | 6.39 | 6.39 | -3.91% | 5,751,386 |
| Jul 6, 2026 | 6.46 | 6.74 | 6.42 | 6.65 | 6.65 | 2.94% | 8,098,571 |
| Jul 3, 2026 | 6.30 | 6.56 | 6.30 | 6.46 | 6.46 | 2.38% | 8,507,270 |
| Jul 2, 2026 | 6.31 | 6.41 | 6.24 | 6.31 | 6.31 | 0.16% | 6,250,217 |
| Jul 1, 2026 | 6.31 | 6.41 | 6.25 | 6.30 | 6.30 | 1.29% | 5,370,007 |
| Jun 30, 2026 | 6.29 | 6.34 | 6.19 | 6.22 | 6.22 | -0.80% | 3,557,670 |
| Jun 29, 2026 | 6.17 | 6.35 | 6.05 | 6.27 | 6.27 | 1.46% | 4,952,607 |
| Jun 26, 2026 | 6.31 | 6.32 | 6.18 | 6.18 | 6.18 | -2.37% | 3,609,699 |
| Jun 25, 2026 | 6.33 | 6.47 | 6.26 | 6.33 | 6.33 | -0.78% | 3,804,936 |
| Jun 24, 2026 | 6.62 | 6.65 | 6.33 | 6.38 | 6.38 | -3.63% | 4,353,700 |
| Jun 23, 2026 | 6.52 | 6.70 | 6.48 | 6.62 | 6.62 | 1.53% | 4,666,467 |
| Jun 22, 2026 | 6.50 | 6.52 | 6.30 | 6.52 | 6.52 | 0.15% | 4,660,375 |
| Jun 18, 2026 | 6.61 | 6.61 | 6.48 | 6.51 | 6.51 | -1.51% | 3,174,412 |
| Jun 17, 2026 | 6.75 | 6.77 | 6.59 | 6.61 | 6.61 | -1.93% | 3,135,827 |
| Jun 16, 2026 | 6.83 | 6.84 | 6.68 | 6.74 | 6.74 | -1.61% | 3,190,579 |
| Jun 15, 2026 | 6.85 | 6.99 | 6.74 | 6.85 | 6.85 | 0.29% | 5,281,614 |
| Jun 12, 2026 | 6.86 | 6.97 | 6.80 | 6.83 | 6.83 | 0.59% | 6,071,564 |
| Jun 11, 2026 | 7.18 | 7.18 | 6.96 | 7.03 | 6.79 | -1.68% | 3,977,622 |
| Jun 10, 2026 | 7.12 | 7.18 | 7.03 | 7.15 | 6.91 | 0.28% | 2,657,952 |
| Jun 9, 2026 | 7.20 | 7.25 | 7.10 | 7.13 | 6.89 | -0.97% | 3,016,238 |
| Jun 8, 2026 | 7.25 | 7.37 | 7.10 | 7.20 | 6.95 | -1.77% | 3,720,887 |
| Jun 5, 2026 | 7.25 | 7.43 | 7.22 | 7.33 | 7.08 | 1.52% | 3,171,836 |
| Jun 4, 2026 | 7.39 | 7.39 | 7.15 | 7.22 | 6.97 | -1.90% | 3,152,935 |
| Jun 3, 2026 | 7.49 | 7.51 | 7.31 | 7.36 | 7.11 | -1.60% | 3,233,921 |
| Jun 2, 2026 | 7.60 | 7.68 | 7.48 | 7.48 | 7.22 | -1.97% | 3,469,449 |
| Jun 1, 2026 | 7.47 | 7.70 | 7.45 | 7.63 | 7.37 | 2.42% | 5,018,264 |
| May 29, 2026 | 7.43 | 7.51 | 7.40 | 7.45 | 7.20 | 0.40% | 3,567,649 |
| May 28, 2026 | 7.56 | 7.62 | 7.37 | 7.42 | 7.17 | -1.85% | 4,354,375 |
| May 27, 2026 | 7.78 | 7.79 | 7.53 | 7.56 | 7.30 | -2.83% | 4,569,659 |
| May 26, 2026 | 7.84 | 7.84 | 7.70 | 7.78 | 7.51 | -0.89% | 3,349,716 |
| May 25, 2026 | 7.86 | 7.94 | 7.75 | 7.85 | 7.58 | -0.13% | 3,869,560 |
| May 22, 2026 | 7.93 | 7.93 | 7.79 | 7.86 | 7.59 | 0.51% | 3,116,728 |
| May 21, 2026 | 7.93 | 8.04 | 7.80 | 7.82 | 7.55 | -1.51% | 3,357,400 |
| May 20, 2026 | 8.06 | 8.06 | 7.88 | 7.94 | 7.67 | -1.49% | 2,463,703 |
| May 19, 2026 | 8.01 | 8.09 | 7.98 | 8.06 | 7.78 | 0.88% | 2,354,898 |
| May 18, 2026 | 8.00 | 8.05 | 7.85 | 7.99 | 7.72 | -0.50% | 4,339,842 |
| May 15, 2026 | 8.08 | 8.13 | 8.03 | 8.03 | 7.76 | -0.25% | 3,684,297 |
| May 14, 2026 | 8.19 | 8.21 | 8.05 | 8.05 | 7.78 | -1.59% | 3,843,300 |
| May 13, 2026 | 8.19 | 8.22 | 8.15 | 8.18 | 7.90 | -0.24% | 3,186,300 |
| May 12, 2026 | 8.35 | 8.36 | 8.20 | 8.20 | 7.92 | -1.91% | 4,357,890 |