Shenzhen VMAX New Energy Co., Ltd. (SHA:688612)
China
· Delayed Price · Currency is CNY 32.77
+0.57 (1.77%)
At close: Apr 29, 2026
Shenzhen VMAX New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.27 | 33.13 | 32.07 | 32.77 | 32.77 | 1.77% | 4,015,502 |
| Apr 28, 2026 | 33.18 | 33.18 | 32.00 | 32.20 | 32.20 | -3.04% | 5,333,857 |
| Apr 27, 2026 | 33.60 | 33.69 | 32.86 | 33.21 | 33.21 | -0.48% | 4,832,054 |
| Apr 24, 2026 | 32.40 | 33.57 | 32.13 | 33.37 | 33.37 | 3.34% | 9,680,350 |
| Apr 23, 2026 | 32.73 | 32.96 | 31.98 | 32.29 | 32.29 | -1.37% | 5,520,908 |
| Apr 22, 2026 | 32.91 | 33.20 | 32.40 | 32.74 | 32.74 | -0.94% | 5,945,373 |
| Apr 21, 2026 | 31.60 | 33.91 | 30.46 | 33.05 | 33.05 | 6.99% | 15,533,570 |
| Apr 20, 2026 | 31.41 | 31.47 | 30.54 | 30.89 | 30.89 | -1.12% | 5,659,797 |
| Apr 17, 2026 | 31.71 | 31.85 | 30.87 | 31.24 | 31.24 | -2.04% | 4,736,530 |
| Apr 16, 2026 | 31.76 | 32.17 | 31.12 | 31.89 | 31.89 | 0.82% | 5,437,968 |
| Apr 15, 2026 | 31.42 | 32.20 | 31.40 | 31.63 | 31.63 | 1.57% | 5,931,880 |
| Apr 14, 2026 | 31.00 | 31.35 | 30.59 | 31.14 | 31.14 | 0.58% | 4,241,086 |
| Apr 13, 2026 | 31.50 | 31.58 | 30.78 | 30.96 | 30.96 | -2.18% | 4,199,942 |
| Apr 10, 2026 | 31.58 | 32.34 | 31.50 | 31.65 | 31.65 | 0.29% | 5,031,330 |
| Apr 9, 2026 | 31.52 | 32.09 | 31.35 | 31.56 | 31.56 | -0.75% | 4,891,911 |
| Apr 8, 2026 | 30.62 | 31.99 | 30.36 | 31.80 | 31.80 | 6.11% | 9,859,880 |
| Apr 7, 2026 | 29.92 | 30.28 | 29.38 | 29.97 | 29.97 | 0.98% | 5,222,898 |
| Apr 3, 2026 | 29.89 | 30.61 | 29.36 | 29.68 | 29.68 | -0.70% | 4,691,798 |
| Apr 2, 2026 | 30.60 | 30.60 | 29.63 | 29.89 | 29.89 | -2.38% | 3,899,113 |
| Apr 1, 2026 | 29.27 | 30.85 | 29.21 | 30.62 | 30.62 | 6.50% | 7,656,268 |
| Mar 31, 2026 | 29.46 | 29.46 | 28.67 | 28.75 | 28.75 | -2.38% | 3,043,518 |
| Mar 30, 2026 | 29.18 | 29.94 | 29.17 | 29.45 | 29.45 | -1.17% | 3,854,172 |
| Mar 27, 2026 | 29.60 | 30.39 | 29.47 | 29.80 | 29.80 | 0.07% | 4,331,007 |
| Mar 26, 2026 | 29.05 | 30.53 | 29.02 | 29.78 | 29.78 | 1.81% | 8,411,152 |
| Mar 25, 2026 | 28.13 | 29.36 | 28.12 | 29.25 | 29.25 | 4.09% | 5,252,050 |
| Mar 24, 2026 | 27.67 | 28.20 | 27.03 | 28.10 | 28.10 | 3.01% | 3,988,669 |
| Mar 23, 2026 | 27.98 | 28.78 | 27.14 | 27.28 | 27.28 | -4.21% | 5,171,162 |
| Mar 20, 2026 | 29.44 | 29.57 | 28.42 | 28.48 | 28.48 | -3.06% | 4,751,130 |
| Mar 19, 2026 | 29.74 | 30.25 | 29.23 | 29.38 | 29.38 | -2.94% | 5,230,287 |
| Mar 18, 2026 | 30.15 | 30.53 | 29.33 | 30.27 | 30.27 | 0.20% | 7,252,003 |
| Mar 17, 2026 | 29.51 | 30.93 | 29.24 | 30.21 | 30.21 | 2.90% | 8,226,158 |
| Mar 16, 2026 | 29.05 | 29.44 | 28.53 | 29.36 | 29.36 | 1.63% | 3,711,905 |
| Mar 13, 2026 | 28.74 | 29.65 | 28.64 | 28.89 | 28.89 | 0.14% | 3,156,314 |
| Mar 12, 2026 | 28.80 | 28.96 | 28.42 | 28.85 | 28.85 | 0.31% | 2,666,856 |
| Mar 11, 2026 | 28.34 | 29.16 | 28.34 | 28.76 | 28.76 | 0.59% | 3,106,957 |
| Mar 10, 2026 | 28.31 | 28.74 | 28.17 | 28.59 | 28.59 | 2.80% | 3,534,684 |
| 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 |