Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 6.30
+0.08 (1.29%)
Jul 1, 2026, 3:04 PM CST
SHE:002543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.40 | 8.43 | 8.30 | 8.36 | 8.07 | -0.59% | 4,939,291 |
| May 8, 2026 | 8.27 | 8.43 | 8.25 | 8.41 | 8.12 | 1.33% | 4,437,138 |
| May 7, 2026 | 8.38 | 8.40 | 8.27 | 8.30 | 8.02 | -0.95% | 3,637,564 |
| May 6, 2026 | 8.28 | 8.40 | 8.24 | 8.38 | 8.09 | 1.58% | 5,421,479 |
| Apr 30, 2026 | 8.30 | 8.32 | 8.23 | 8.25 | 7.97 | -0.60% | 3,499,654 |
| Apr 29, 2026 | 8.25 | 8.33 | 8.21 | 8.30 | 8.02 | 0.61% | 3,718,001 |
| Apr 28, 2026 | 8.18 | 8.32 | 8.16 | 8.25 | 7.97 | -2.94% | 8,988,714 |
| Apr 27, 2026 | 8.37 | 8.51 | 8.35 | 8.50 | 8.21 | 1.55% | 4,884,010 |
| Apr 24, 2026 | 8.39 | 8.43 | 8.25 | 8.37 | 8.08 | -0.59% | 4,124,400 |
| Apr 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.13 | -0.82% | 4,364,418 |
| Apr 22, 2026 | 8.50 | 8.51 | 8.43 | 8.49 | 8.20 | -0.59% | 3,231,800 |
| Apr 21, 2026 | 8.50 | 8.59 | 8.44 | 8.54 | 8.25 | 0.59% | 4,713,700 |
| Apr 20, 2026 | 8.47 | 8.51 | 8.43 | 8.49 | 8.20 | -0.12% | 3,930,900 |
| Apr 17, 2026 | 8.54 | 8.55 | 8.40 | 8.50 | 8.21 | -0.70% | 4,335,100 |