Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 8.25
-0.05 (-0.60%)
Apr 30, 2026, 3:04 PM CST
SHE:002543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.39 | 8.39 | 8.27 | 8.29 | - | -0.12% | 784,554 |
| Apr 29, 2026 | 8.25 | 8.33 | 8.21 | 8.30 | 8.30 | 0.61% | 3,718,001 |
| Apr 28, 2026 | 8.18 | 8.32 | 8.16 | 8.25 | 8.25 | -2.94% | 8,988,714 |
| Apr 27, 2026 | 8.37 | 8.51 | 8.35 | 8.50 | 8.50 | 1.55% | 4,884,010 |
| Apr 24, 2026 | 8.39 | 8.43 | 8.25 | 8.37 | 8.37 | -0.59% | 4,124,400 |
| Apr 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.42 | -0.82% | 4,364,418 |
| Apr 22, 2026 | 8.50 | 8.51 | 8.43 | 8.49 | 8.49 | -0.59% | 3,231,800 |
| Apr 21, 2026 | 8.50 | 8.59 | 8.44 | 8.54 | 8.54 | 0.59% | 4,713,700 |
| Apr 20, 2026 | 8.47 | 8.51 | 8.43 | 8.49 | 8.49 | -0.12% | 3,930,900 |
| Apr 17, 2026 | 8.54 | 8.55 | 8.40 | 8.50 | 8.50 | -0.70% | 4,335,100 |
| Apr 16, 2026 | 8.43 | 8.59 | 8.40 | 8.56 | 8.56 | 1.66% | 4,936,243 |
| Apr 15, 2026 | 8.45 | 8.48 | 8.40 | 8.42 | 8.42 | -0.36% | 3,526,300 |
| Apr 14, 2026 | 8.50 | 8.52 | 8.36 | 8.45 | 8.45 | 0.24% | 4,877,290 |
| Apr 13, 2026 | 8.51 | 8.51 | 8.39 | 8.43 | 8.43 | -1.29% | 4,995,632 |
| Apr 10, 2026 | 8.54 | 8.65 | 8.53 | 8.54 | 8.54 | 0.23% | 5,710,498 |
| Apr 9, 2026 | 8.66 | 8.72 | 8.48 | 8.52 | 8.52 | -2.29% | 6,473,400 |
| Apr 8, 2026 | 8.51 | 8.74 | 8.47 | 8.72 | 8.72 | 3.69% | 8,611,060 |
| Apr 7, 2026 | 8.44 | 8.60 | 8.33 | 8.41 | 8.41 | 1.20% | 5,783,006 |
| Apr 3, 2026 | 8.81 | 8.82 | 8.22 | 8.31 | 8.31 | -5.78% | 13,379,960 |
| Apr 2, 2026 | 9.02 | 9.13 | 8.77 | 8.82 | 8.82 | -2.22% | 10,416,200 |
| Apr 1, 2026 | 9.10 | 9.13 | 8.95 | 9.02 | 9.02 | 0.11% | 9,998,086 |
| Mar 31, 2026 | 9.20 | 9.27 | 8.99 | 9.01 | 9.01 | -2.49% | 11,160,390 |
| Mar 30, 2026 | 9.00 | 9.29 | 8.98 | 9.24 | 9.24 | 0.65% | 10,093,814 |
| Mar 27, 2026 | 8.99 | 9.21 | 8.91 | 9.18 | 9.18 | 0.33% | 9,843,449 |
| Mar 26, 2026 | 9.31 | 9.34 | 9.07 | 9.15 | 9.15 | -2.97% | 16,016,350 |
| Mar 25, 2026 | 9.08 | 9.55 | 8.93 | 9.43 | 9.43 | 3.74% | 24,489,050 |
| Mar 24, 2026 | 9.25 | 9.28 | 8.73 | 9.09 | 9.09 | 0.66% | 16,614,060 |
| Mar 23, 2026 | 9.02 | 9.35 | 8.98 | 9.03 | 9.03 | -2.59% | 16,298,920 |
| Mar 20, 2026 | 9.53 | 9.62 | 9.27 | 9.27 | 9.27 | -2.73% | 22,446,600 |
| Mar 19, 2026 | 9.20 | 9.86 | 9.16 | 9.53 | 9.53 | 2.80% | 31,162,110 |
| Mar 18, 2026 | 9.35 | 9.39 | 9.18 | 9.27 | 9.27 | -0.43% | 11,359,500 |
| Mar 17, 2026 | 9.50 | 9.57 | 9.31 | 9.31 | 9.31 | -2.00% | 15,722,780 |
| Mar 16, 2026 | 9.70 | 9.82 | 9.40 | 9.50 | 9.50 | -2.96% | 33,691,160 |
| Mar 13, 2026 | 8.86 | 9.79 | 8.85 | 9.79 | 9.79 | 10.00% | 22,971,870 |
| Mar 12, 2026 | 8.99 | 9.01 | 8.89 | 8.90 | 8.90 | -1.22% | 3,985,360 |
| Mar 11, 2026 | 8.93 | 9.01 | 8.90 | 9.01 | 9.01 | 0.78% | 4,547,500 |
| Mar 10, 2026 | 8.94 | 9.00 | 8.89 | 8.94 | 8.94 | 0.56% | 4,335,882 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.79 | 8.89 | 8.89 | -1.22% | 6,219,500 |
| Mar 6, 2026 | 8.90 | 9.03 | 8.87 | 9.00 | 9.00 | 1.12% | 4,088,549 |
| Mar 5, 2026 | 8.89 | 8.97 | 8.82 | 8.90 | 8.90 | 2.06% | 5,295,198 |
| Mar 4, 2026 | 8.94 | 9.02 | 8.70 | 8.72 | 8.72 | -2.68% | 6,821,641 |
| Mar 3, 2026 | 9.10 | 9.18 | 8.92 | 8.96 | 8.96 | -1.32% | 6,399,751 |
| Mar 2, 2026 | 9.18 | 9.20 | 8.92 | 9.08 | 9.08 | -1.73% | 9,521,800 |
| Feb 27, 2026 | 9.19 | 9.24 | 9.15 | 9.24 | 9.24 | 0.65% | 3,711,446 |
| Feb 26, 2026 | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | -1.40% | 4,390,320 |
| Feb 25, 2026 | 9.28 | 9.39 | 9.25 | 9.31 | 9.31 | 0.32% | 3,975,700 |
| Feb 24, 2026 | 9.21 | 9.32 | 9.16 | 9.28 | 9.28 | 1.87% | 4,115,413 |
| Feb 13, 2026 | 9.24 | 9.30 | 9.10 | 9.11 | 9.11 | -1.30% | 4,496,080 |
| Feb 12, 2026 | 9.41 | 9.42 | 9.22 | 9.23 | 9.23 | -1.81% | 4,667,426 |
| Feb 11, 2026 | 9.49 | 9.52 | 9.39 | 9.40 | 9.40 | -0.42% | 3,657,044 |