Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 7.29
-0.13 (-1.75%)
Sep 1, 2026, 3:04 PM CST
SHE:002543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.66 | 7.33 | 6.55 | 7.33 | 7.33 | 10.06% | 20,088,693 |
| Aug 12, 2026 | 6.62 | 6.68 | 6.60 | 6.66 | 6.66 | 0.45% | 2,892,040 |
| Aug 11, 2026 | 6.73 | 6.73 | 6.60 | 6.63 | 6.63 | -1.19% | 3,409,305 |
| Aug 10, 2026 | 6.55 | 6.72 | 6.53 | 6.71 | 6.71 | 2.44% | 4,989,300 |
| Aug 7, 2026 | 6.62 | 6.63 | 6.47 | 6.55 | 6.55 | -0.91% | 4,320,032 |
| Aug 6, 2026 | 6.69 | 6.70 | 6.55 | 6.61 | 6.61 | -0.90% | 4,004,128 |
| Aug 5, 2026 | 6.76 | 6.78 | 6.61 | 6.67 | 6.67 | -1.77% | 4,341,300 |
| Aug 4, 2026 | 6.83 | 6.86 | 6.74 | 6.79 | 6.79 | -0.44% | 2,920,700 |
| Aug 3, 2026 | 6.69 | 6.84 | 6.69 | 6.82 | 6.82 | 1.79% | 4,286,687 |
| Jul 31, 2026 | 6.73 | 6.73 | 6.59 | 6.70 | 6.70 | -0.30% | 4,340,906 |
| Jul 30, 2026 | 6.61 | 6.74 | 6.57 | 6.72 | 6.72 | 1.82% | 5,011,600 |
| Jul 29, 2026 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 2.01% | 3,981,101 |
| Jul 28, 2026 | 6.42 | 6.51 | 6.40 | 6.47 | 6.47 | 0.62% | 2,700,241 |
| Jul 27, 2026 | 6.28 | 6.45 | 6.24 | 6.43 | 6.43 | 2.72% | 3,923,700 |
| Jul 24, 2026 | 6.40 | 6.44 | 6.26 | 6.26 | 6.26 | -2.19% | 3,429,704 |
| Jul 23, 2026 | 6.30 | 6.41 | 6.25 | 6.40 | 6.40 | 1.11% | 4,099,869 |
| Jul 22, 2026 | 6.41 | 6.43 | 6.24 | 6.33 | 6.33 | -1.40% | 4,917,401 |
| 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 |