Shenzhen VMAX New Energy Co., Ltd. (SHA:688612)
China
· Delayed Price · Currency is CNY 27.81
-0.77 (-2.69%)
At close: Mar 9, 2026
Shenzhen VMAX New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.30 | 28.30 | 27.34 | 27.81 | 27.81 | -2.69% | 3,653,016 |
| Mar 6, 2026 | 28.32 | 28.81 | 28.02 | 28.58 | 28.58 | 1.28% | 2,356,033 |
| Mar 5, 2026 | 28.42 | 28.54 | 28.03 | 28.22 | 28.22 | 0.97% | 2,905,983 |
| Mar 4, 2026 | 29.05 | 29.36 | 27.92 | 27.95 | 27.95 | -3.89% | 4,948,769 |
| Mar 3, 2026 | 29.97 | 30.38 | 28.70 | 29.08 | 29.08 | -3.32% | 4,549,122 |
| Mar 2, 2026 | 30.18 | 30.48 | 29.65 | 30.08 | 30.08 | -1.47% | 3,899,970 |
| Feb 27, 2026 | 30.80 | 30.87 | 30.29 | 30.53 | 30.53 | -0.65% | 2,620,467 |
| Feb 26, 2026 | 30.30 | 30.84 | 30.12 | 30.73 | 30.73 | 1.39% | 4,013,348 |
| Feb 25, 2026 | 30.42 | 30.75 | 30.20 | 30.31 | 30.31 | -0.16% | 3,585,971 |
| Feb 24, 2026 | 30.95 | 30.95 | 29.91 | 30.36 | 30.36 | -1.01% | 4,223,779 |
| Feb 13, 2026 | 30.95 | 31.20 | 30.67 | 30.67 | 30.67 | -0.84% | 2,419,069 |
| Feb 12, 2026 | 31.11 | 31.22 | 30.71 | 30.93 | 30.93 | 0.13% | 2,514,714 |
| Feb 11, 2026 | 31.11 | 31.27 | 30.80 | 30.89 | 30.89 | -0.90% | 2,709,543 |
| Feb 10, 2026 | 31.26 | 31.82 | 31.15 | 31.17 | 31.17 | - | 2,629,780 |
| Feb 9, 2026 | 31.14 | 31.28 | 30.81 | 31.17 | 31.17 | 1.17% | 2,302,317 |
| Feb 6, 2026 | 30.78 | 31.45 | 30.55 | 30.81 | 30.81 | -0.61% | 3,344,179 |
| Feb 5, 2026 | 30.55 | 31.36 | 30.25 | 31.00 | 31.00 | 1.08% | 4,380,658 |
| Feb 4, 2026 | 29.80 | 30.96 | 29.48 | 30.67 | 30.67 | 2.58% | 4,205,454 |
| Feb 3, 2026 | 29.72 | 30.06 | 29.51 | 29.90 | 29.90 | 1.12% | 3,174,913 |
| Feb 2, 2026 | 30.98 | 31.10 | 29.44 | 29.57 | 29.57 | -4.52% | 5,513,182 |
| Jan 30, 2026 | 31.44 | 31.78 | 30.56 | 30.97 | 30.97 | -1.99% | 3,360,479 |
| Jan 29, 2026 | 32.42 | 32.94 | 31.36 | 31.60 | 31.60 | -2.53% | 4,854,605 |
| Jan 28, 2026 | 33.19 | 33.33 | 32.28 | 32.42 | 32.42 | -2.47% | 2,787,957 |
| Jan 27, 2026 | 32.94 | 33.66 | 31.98 | 33.24 | 33.24 | 1.03% | 4,503,860 |
| Jan 26, 2026 | 34.65 | 34.88 | 32.36 | 32.90 | 32.90 | -4.91% | 5,854,204 |
| Jan 23, 2026 | 34.05 | 35.15 | 34.05 | 34.60 | 34.60 | 1.44% | 4,338,047 |
| Jan 22, 2026 | 34.37 | 34.59 | 33.90 | 34.11 | 34.11 | -0.38% | 2,539,448 |
| Jan 21, 2026 | 34.20 | 34.84 | 34.00 | 34.24 | 34.24 | -0.75% | 3,490,961 |
| Jan 20, 2026 | 34.88 | 35.37 | 33.91 | 34.50 | 34.50 | -1.09% | 3,310,082 |
| Jan 19, 2026 | 34.55 | 35.48 | 34.55 | 34.88 | 34.88 | 0.81% | 2,631,893 |
| Jan 16, 2026 | 34.48 | 34.92 | 34.10 | 34.60 | 34.60 | 1.20% | 2,155,469 |
| Jan 15, 2026 | 33.61 | 34.31 | 33.55 | 34.19 | 34.19 | 1.33% | 1,779,264 |
| Jan 14, 2026 | 34.33 | 34.66 | 33.24 | 33.74 | 33.74 | -1.20% | 3,098,053 |
| Jan 13, 2026 | 35.05 | 35.25 | 33.94 | 34.15 | 34.15 | -1.84% | 3,118,695 |
| Jan 12, 2026 | 34.40 | 34.82 | 33.65 | 34.79 | 34.79 | 1.70% | 3,135,252 |
| Jan 9, 2026 | 34.00 | 34.54 | 33.81 | 34.21 | 34.21 | 0.94% | 2,241,944 |
| Jan 8, 2026 | 33.67 | 34.15 | 33.59 | 33.89 | 33.89 | 0.03% | 1,864,762 |
| Jan 7, 2026 | 34.25 | 34.25 | 33.42 | 33.88 | 33.88 | -1.08% | 2,724,043 |
| Jan 6, 2026 | 33.80 | 34.77 | 33.51 | 34.25 | 34.25 | 1.81% | 3,617,192 |
| Jan 5, 2026 | 33.16 | 33.94 | 32.81 | 33.64 | 33.64 | 2.03% | 2,710,734 |
| Dec 31, 2025 | 33.30 | 33.48 | 32.73 | 32.97 | 32.97 | -0.57% | 1,752,529 |
| Dec 30, 2025 | 32.55 | 33.41 | 32.36 | 33.16 | 33.16 | 0.94% | 2,274,614 |
| Dec 29, 2025 | 33.15 | 33.40 | 32.50 | 32.85 | 32.85 | -1.05% | 2,564,488 |
| Dec 26, 2025 | 32.12 | 33.49 | 32.12 | 33.20 | 33.20 | 1.84% | 3,546,727 |
| Dec 25, 2025 | 32.98 | 33.24 | 32.58 | 32.60 | 32.60 | -0.28% | 3,234,663 |
| Dec 24, 2025 | 31.71 | 32.88 | 31.36 | 32.69 | 32.69 | 4.27% | 3,504,695 |
| Dec 23, 2025 | 31.50 | 31.66 | 31.14 | 31.35 | 31.35 | 0.03% | 1,392,319 |
| Dec 22, 2025 | 31.64 | 31.81 | 31.34 | 31.34 | 31.34 | -0.67% | 1,752,162 |
| Dec 19, 2025 | 30.97 | 32.08 | 30.97 | 31.55 | 31.55 | 1.45% | 1,548,200 |
| Dec 18, 2025 | 30.70 | 31.39 | 30.51 | 31.10 | 31.10 | 0.55% | 1,966,502 |
| Dec 17, 2025 | 30.40 | 31.12 | 30.18 | 30.93 | 30.93 | 0.23% | 2,183,776 |
| Dec 16, 2025 | 31.30 | 31.40 | 30.28 | 30.86 | 30.86 | -0.80% | 2,921,195 |
| Dec 15, 2025 | 31.44 | 31.75 | 31.03 | 31.11 | 31.11 | -1.39% | 2,067,517 |
| Dec 12, 2025 | 31.77 | 32.00 | 31.23 | 31.55 | 31.55 | -0.69% | 2,241,006 |
| Dec 11, 2025 | 32.02 | 32.38 | 31.71 | 31.77 | 31.77 | -1.09% | 1,400,394 |
| Dec 10, 2025 | 32.35 | 32.35 | 31.88 | 32.12 | 32.12 | -0.56% | 1,725,297 |
| Dec 9, 2025 | 32.88 | 32.96 | 32.20 | 32.30 | 32.30 | -2.00% | 1,860,498 |
| Dec 8, 2025 | 32.43 | 33.12 | 32.11 | 32.96 | 32.96 | 1.67% | 3,532,467 |
| Dec 5, 2025 | 32.03 | 32.58 | 31.50 | 32.42 | 32.42 | 1.47% | 2,727,309 |
| Dec 4, 2025 | 31.84 | 32.28 | 31.60 | 31.95 | 31.95 | 0.47% | 1,830,636 |
| Dec 3, 2025 | 31.66 | 32.17 | 31.63 | 31.80 | 31.80 | 0.28% | 1,272,905 |
| Dec 2, 2025 | 32.21 | 32.50 | 31.63 | 31.71 | 31.71 | -1.86% | 1,934,413 |
| Dec 1, 2025 | 32.36 | 32.55 | 31.78 | 32.31 | 32.31 | -0.89% | 3,793,200 |
| Nov 28, 2025 | 31.98 | 32.66 | 31.84 | 32.60 | 32.60 | 1.65% | 2,164,288 |
| Nov 27, 2025 | 31.66 | 32.69 | 31.52 | 32.07 | 32.07 | 0.94% | 1,825,867 |
| Nov 26, 2025 | 31.86 | 32.50 | 31.65 | 31.77 | 31.77 | -0.09% | 1,586,785 |
| Nov 25, 2025 | 31.63 | 32.20 | 31.61 | 31.80 | 31.80 | 0.95% | 2,059,391 |
| Nov 24, 2025 | 31.66 | 32.32 | 31.15 | 31.50 | 31.50 | 0.35% | 2,170,639 |
| Nov 21, 2025 | 32.52 | 32.67 | 31.15 | 31.39 | 31.39 | -3.03% | 3,471,267 |
| Nov 20, 2025 | 32.60 | 32.97 | 32.37 | 32.37 | 32.37 | -0.03% | 1,132,536 |
| Nov 19, 2025 | 33.11 | 33.26 | 32.38 | 32.38 | 32.38 | -1.82% | 1,602,099 |
| Nov 18, 2025 | 32.77 | 33.95 | 32.01 | 32.98 | 32.98 | 0.92% | 3,154,604 |
| Nov 17, 2025 | 33.52 | 33.52 | 32.66 | 32.68 | 32.68 | -3.08% | 2,625,046 |
| Nov 14, 2025 | 33.99 | 34.41 | 33.72 | 33.72 | 33.72 | -1.00% | 2,556,990 |
| Nov 13, 2025 | 33.99 | 34.30 | 33.64 | 34.06 | 34.06 | 0.21% | 2,873,810 |
| Nov 12, 2025 | 34.37 | 34.46 | 33.80 | 33.99 | 33.99 | -1.02% | 1,940,184 |
| Nov 11, 2025 | 34.65 | 35.02 | 34.26 | 34.34 | 34.34 | -0.17% | 1,893,742 |
| Nov 10, 2025 | 34.99 | 35.05 | 34.27 | 34.40 | 34.40 | -1.35% | 2,239,679 |
| Nov 7, 2025 | 35.43 | 35.43 | 34.56 | 34.87 | 34.87 | -1.41% | 2,062,935 |
| Nov 6, 2025 | 34.65 | 35.78 | 34.65 | 35.37 | 35.37 | 1.09% | 1,793,991 |
| Nov 5, 2025 | 34.97 | 35.42 | 34.61 | 34.99 | 34.99 | -0.82% | 2,028,598 |
| Nov 4, 2025 | 35.94 | 36.20 | 34.98 | 35.28 | 35.28 | -2.14% | 2,373,894 |
| Nov 3, 2025 | 36.39 | 36.78 | 35.13 | 36.05 | 36.05 | -0.50% | 4,396,787 |
| Oct 31, 2025 | 35.87 | 36.97 | 35.86 | 36.23 | 36.23 | 1.00% | 3,216,274 |
| Oct 30, 2025 | 36.25 | 36.88 | 35.66 | 35.87 | 35.87 | -1.43% | 4,591,886 |
| Oct 29, 2025 | 36.99 | 38.30 | 35.93 | 36.39 | 36.39 | -3.01% | 5,216,098 |
| Oct 28, 2025 | 40.86 | 40.86 | 37.51 | 37.52 | 37.52 | -8.04% | 5,201,095 |
| Oct 27, 2025 | 40.16 | 41.57 | 39.19 | 40.80 | 40.80 | 2.23% | 2,986,084 |
| Oct 24, 2025 | 39.60 | 40.50 | 39.00 | 39.91 | 39.91 | 1.09% | 1,630,133 |
| Oct 23, 2025 | 38.88 | 39.68 | 38.22 | 39.48 | 39.48 | 0.66% | 1,766,285 |
| Oct 22, 2025 | 38.21 | 39.81 | 38.21 | 39.22 | 39.22 | -0.08% | 1,684,278 |
| Oct 21, 2025 | 39.85 | 40.09 | 38.60 | 39.25 | 39.25 | 0.72% | 2,697,546 |
| Oct 20, 2025 | 39.10 | 39.50 | 38.51 | 38.97 | 38.97 | -0.10% | 1,790,810 |
| Oct 17, 2025 | 40.00 | 40.76 | 38.60 | 39.01 | 39.01 | -3.42% | 2,712,019 |
| Oct 16, 2025 | 41.20 | 41.20 | 39.60 | 40.39 | 40.39 | -0.88% | 2,224,825 |
| Oct 15, 2025 | 39.21 | 41.21 | 38.80 | 40.75 | 40.75 | 4.09% | 3,009,842 |
| Oct 14, 2025 | 38.94 | 40.44 | 38.85 | 39.15 | 39.15 | 0.82% | 3,775,940 |
| Oct 13, 2025 | 39.90 | 40.28 | 38.16 | 38.83 | 38.83 | -3.60% | 3,555,714 |
| Oct 10, 2025 | 39.81 | 41.11 | 39.68 | 40.28 | 40.28 | 1.18% | 3,797,570 |
| Oct 9, 2025 | 41.50 | 41.50 | 39.70 | 39.81 | 39.81 | -2.93% | 3,331,421 |