Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China · Delayed Price · Currency is CNY 6.98
-0.17 (-2.38%)
Jun 11, 2026, 11:20 AM CST
SHE:002543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.20 | 7.20 | 7.03 | 7.04 | - | -1.54% | 1,182,922 |
| Jun 10, 2026 | 7.12 | 7.18 | 7.03 | 7.15 | 7.15 | 0.28% | 2,657,952 |
| Jun 9, 2026 | 7.20 | 7.25 | 7.10 | 7.13 | 7.13 | -0.97% | 3,016,238 |
| Jun 8, 2026 | 7.25 | 7.37 | 7.10 | 7.20 | 7.20 | -1.77% | 3,720,887 |
| Jun 5, 2026 | 7.25 | 7.43 | 7.22 | 7.33 | 7.33 | 1.52% | 3,171,836 |
| Jun 4, 2026 | 7.39 | 7.39 | 7.15 | 7.22 | 7.22 | -1.90% | 3,152,935 |
| Jun 3, 2026 | 7.49 | 7.51 | 7.31 | 7.36 | 7.36 | -1.60% | 3,233,921 |
| Jun 2, 2026 | 7.60 | 7.68 | 7.48 | 7.48 | 7.48 | -1.97% | 3,469,449 |
| Jun 1, 2026 | 7.47 | 7.70 | 7.45 | 7.63 | 7.63 | 2.42% | 5,018,264 |
| May 29, 2026 | 7.43 | 7.51 | 7.40 | 7.45 | 7.45 | 0.40% | 3,567,649 |
| May 28, 2026 | 7.56 | 7.62 | 7.37 | 7.42 | 7.42 | -1.85% | 4,354,375 |
| May 27, 2026 | 7.78 | 7.79 | 7.53 | 7.56 | 7.56 | -2.83% | 4,569,659 |
| May 26, 2026 | 7.84 | 7.84 | 7.70 | 7.78 | 7.78 | -0.89% | 3,349,716 |
| May 25, 2026 | 7.86 | 7.94 | 7.75 | 7.85 | 7.85 | -0.13% | 3,869,560 |
| May 22, 2026 | 7.93 | 7.93 | 7.79 | 7.86 | 7.86 | 0.51% | 3,116,728 |
| May 21, 2026 | 7.93 | 8.04 | 7.80 | 7.82 | 7.82 | -1.51% | 3,357,400 |
| May 20, 2026 | 8.06 | 8.06 | 7.88 | 7.94 | 7.94 | -1.49% | 2,463,703 |
| May 19, 2026 | 8.01 | 8.09 | 7.98 | 8.06 | 8.06 | 0.88% | 2,354,898 |
| May 18, 2026 | 8.00 | 8.05 | 7.85 | 7.99 | 7.99 | -0.50% | 4,339,842 |
| May 15, 2026 | 8.08 | 8.13 | 8.03 | 8.03 | 8.03 | -0.25% | 3,684,297 |
| May 14, 2026 | 8.19 | 8.21 | 8.05 | 8.05 | 8.05 | -1.59% | 3,843,300 |
| May 13, 2026 | 8.19 | 8.22 | 8.15 | 8.18 | 8.18 | -0.24% | 3,186,300 |
| May 12, 2026 | 8.35 | 8.36 | 8.20 | 8.20 | 8.20 | -1.91% | 4,357,890 |
| May 11, 2026 | 8.40 | 8.43 | 8.30 | 8.36 | 8.36 | -0.59% | 4,939,291 |
| May 8, 2026 | 8.27 | 8.43 | 8.25 | 8.41 | 8.41 | 1.33% | 4,437,138 |
| May 7, 2026 | 8.38 | 8.40 | 8.27 | 8.30 | 8.30 | -0.95% | 3,637,564 |
| May 6, 2026 | 8.28 | 8.40 | 8.24 | 8.38 | 8.38 | 1.58% | 5,421,479 |
| Apr 30, 2026 | 8.30 | 8.32 | 8.23 | 8.25 | 8.25 | -0.60% | 3,499,654 |
| 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% | 10,093,810 |