Suzhou Veichi Electric Co., Ltd. (SHA:688698)
China
· Delayed Price · Currency is CNY 76.05
+1.35 (1.81%)
Mar 10, 2026, 10:35 AM CST
Suzhou Veichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.50 | 75.81 | 72.00 | 74.70 | 74.70 | -1.46% | 5,322,573 |
| Mar 6, 2026 | 74.20 | 77.05 | 74.08 | 75.81 | 75.81 | 1.35% | 5,096,351 |
| Mar 5, 2026 | 76.00 | 76.50 | 73.70 | 74.80 | 74.80 | -0.05% | 5,824,602 |
| Mar 4, 2026 | 75.80 | 77.28 | 74.61 | 74.84 | 74.84 | -2.65% | 5,143,516 |
| Mar 3, 2026 | 82.14 | 82.14 | 76.80 | 76.88 | 76.88 | -5.80% | 6,194,960 |
| Mar 2, 2026 | 83.50 | 84.00 | 80.38 | 81.61 | 81.61 | -4.12% | 7,272,011 |
| Feb 27, 2026 | 84.51 | 86.40 | 84.20 | 85.12 | 85.12 | -0.47% | 2,763,109 |
| Feb 26, 2026 | 86.00 | 86.86 | 84.20 | 85.52 | 85.52 | 0.02% | 3,100,814 |
| Feb 25, 2026 | 83.60 | 86.36 | 83.03 | 85.50 | 85.50 | 2.09% | 3,786,044 |
| Feb 24, 2026 | 88.88 | 88.98 | 82.71 | 83.75 | 83.75 | -4.49% | 5,729,345 |
| Feb 13, 2026 | 88.68 | 89.68 | 86.80 | 87.69 | 87.69 | -2.78% | 4,040,821 |
| Feb 12, 2026 | 86.70 | 92.66 | 86.60 | 90.20 | 90.20 | 3.82% | 4,884,042 |
| Feb 11, 2026 | 93.80 | 93.80 | 86.87 | 86.88 | 86.88 | -7.72% | 7,115,927 |
| Feb 10, 2026 | 91.96 | 95.50 | 91.67 | 94.15 | 94.15 | 1.83% | 4,896,956 |
| Feb 9, 2026 | 92.97 | 92.98 | 90.26 | 92.46 | 92.46 | 1.09% | 3,835,164 |
| Feb 6, 2026 | 88.37 | 94.60 | 87.00 | 91.46 | 91.46 | 2.73% | 5,495,694 |
| Feb 5, 2026 | 88.88 | 90.20 | 87.50 | 89.03 | 89.03 | -0.20% | 3,486,774 |
| Feb 4, 2026 | 90.50 | 91.59 | 87.52 | 89.21 | 89.21 | -1.64% | 4,227,350 |
| Feb 3, 2026 | 92.45 | 92.98 | 87.53 | 90.70 | 90.70 | 0.59% | 5,801,080 |
| Feb 2, 2026 | 94.00 | 96.45 | 90.17 | 90.17 | 90.17 | -4.76% | 5,453,594 |
| Jan 30, 2026 | 89.97 | 96.50 | 89.20 | 94.68 | 94.68 | 4.98% | 6,779,201 |
| Jan 29, 2026 | 93.18 | 94.29 | 90.02 | 90.19 | 90.19 | -3.23% | 5,157,481 |
| Jan 28, 2026 | 100.95 | 100.98 | 92.12 | 93.20 | 93.20 | -7.42% | 7,859,854 |
| Jan 27, 2026 | 98.98 | 101.20 | 95.88 | 100.67 | 100.67 | 0.07% | 6,849,534 |
| Jan 26, 2026 | 110.00 | 111.08 | 99.66 | 100.60 | 100.60 | -9.37% | 8,221,566 |
| Jan 23, 2026 | 107.69 | 113.58 | 105.69 | 111.00 | 111.00 | 4.09% | 7,071,391 |
| Jan 22, 2026 | 108.00 | 108.88 | 104.00 | 106.64 | 106.64 | -1.51% | 6,259,340 |
| Jan 21, 2026 | 100.18 | 109.45 | 99.19 | 108.28 | 108.28 | 8.44% | 10,931,150 |
| Jan 20, 2026 | 104.00 | 105.88 | 98.01 | 99.85 | 99.85 | -3.25% | 6,161,036 |
| Jan 19, 2026 | 99.96 | 108.00 | 96.80 | 103.20 | 103.20 | 4.42% | 7,733,249 |
| Jan 16, 2026 | 96.89 | 103.00 | 96.89 | 98.83 | 98.83 | 2.76% | 7,185,389 |
| Jan 15, 2026 | 97.34 | 99.61 | 94.61 | 96.18 | 96.18 | -3.06% | 5,081,045 |
| Jan 14, 2026 | 105.00 | 106.44 | 98.10 | 99.22 | 99.22 | -6.42% | 8,457,405 |
| Jan 13, 2026 | 103.89 | 106.61 | 101.12 | 106.03 | 106.03 | 2.10% | 9,247,062 |
| Jan 12, 2026 | 97.58 | 107.38 | 93.00 | 103.85 | 103.85 | 5.36% | 10,705,661 |
| Jan 9, 2026 | 95.86 | 100.00 | 94.50 | 98.57 | 98.57 | 4.23% | 8,257,992 |
| Jan 8, 2026 | 95.40 | 96.82 | 93.50 | 94.57 | 94.57 | -1.55% | 5,304,989 |
| Jan 7, 2026 | 92.51 | 99.00 | 92.51 | 96.06 | 96.06 | 0.27% | 6,746,572 |
| Jan 6, 2026 | 98.31 | 99.99 | 94.36 | 95.80 | 95.80 | -2.29% | 6,323,371 |
| Jan 5, 2026 | 97.89 | 99.80 | 97.00 | 98.05 | 98.05 | -0.84% | 6,191,928 |
| Dec 31, 2025 | 100.07 | 101.00 | 97.12 | 98.88 | 98.88 | -4.51% | 8,702,457 |
| Dec 30, 2025 | 92.75 | 103.55 | 92.00 | 103.55 | 103.55 | 10.81% | 12,394,560 |
| Dec 29, 2025 | 90.00 | 95.70 | 88.30 | 93.45 | 93.45 | 3.26% | 10,142,350 |
| Dec 26, 2025 | 84.70 | 95.30 | 84.55 | 90.50 | 90.50 | 8.15% | 10,516,930 |
| Dec 25, 2025 | 77.91 | 85.68 | 77.80 | 83.68 | 83.68 | 7.17% | 8,166,763 |
| Dec 24, 2025 | 76.26 | 78.23 | 74.66 | 78.08 | 78.08 | 3.20% | 5,033,386 |
| Dec 23, 2025 | 76.00 | 77.12 | 75.36 | 75.66 | 75.66 | -0.77% | 3,831,094 |
| Dec 22, 2025 | 78.64 | 79.74 | 75.57 | 76.25 | 76.25 | -3.04% | 7,319,984 |
| Dec 19, 2025 | 79.90 | 80.49 | 78.36 | 78.64 | 78.64 | -0.46% | 2,937,712 |
| Dec 18, 2025 | 82.00 | 83.94 | 79.00 | 79.00 | 79.00 | -4.46% | 4,032,196 |
| Dec 17, 2025 | 81.69 | 83.20 | 80.69 | 82.69 | 82.69 | 1.10% | 3,246,600 |
| Dec 16, 2025 | 83.80 | 84.47 | 80.62 | 81.79 | 81.79 | -2.17% | 3,696,777 |
| Dec 15, 2025 | 87.30 | 89.10 | 83.00 | 83.60 | 83.60 | -4.25% | 4,665,983 |
| Dec 12, 2025 | 89.03 | 91.50 | 85.01 | 87.31 | 87.31 | -2.99% | 5,635,723 |
| Dec 11, 2025 | 92.01 | 93.60 | 88.88 | 90.00 | 90.00 | -1.83% | 4,015,261 |
| Dec 10, 2025 | 88.00 | 92.98 | 86.02 | 91.68 | 91.68 | 3.89% | 6,303,111 |
| Dec 9, 2025 | 86.90 | 91.80 | 84.88 | 88.25 | 88.25 | 0.31% | 6,490,731 |
| Dec 8, 2025 | 86.12 | 89.22 | 82.43 | 87.98 | 87.98 | -0.31% | 6,461,421 |
| Dec 5, 2025 | 86.01 | 90.30 | 85.00 | 88.25 | 88.25 | 1.91% | 7,104,571 |
| Dec 4, 2025 | 87.00 | 91.98 | 86.11 | 86.60 | 86.60 | 4.02% | 8,450,547 |
| Dec 3, 2025 | 85.48 | 86.66 | 83.00 | 83.25 | 83.25 | -3.10% | 3,287,069 |
| Dec 2, 2025 | 87.09 | 88.40 | 84.62 | 85.91 | 85.91 | -2.93% | 4,464,377 |
| Dec 1, 2025 | 85.50 | 90.68 | 85.50 | 88.50 | 88.50 | 2.43% | 6,180,789 |
| Nov 28, 2025 | 85.00 | 89.50 | 82.21 | 86.40 | 86.40 | 1.05% | 6,164,222 |
| Nov 27, 2025 | 86.06 | 87.33 | 84.01 | 85.50 | 85.50 | -1.36% | 4,951,019 |
| Nov 26, 2025 | 80.99 | 87.98 | 78.11 | 86.68 | 86.68 | 6.17% | 7,595,253 |
| Nov 25, 2025 | 85.02 | 86.15 | 81.06 | 81.64 | 81.64 | -2.55% | 5,913,860 |
| Nov 24, 2025 | 83.50 | 84.50 | 81.08 | 83.78 | 83.78 | -0.56% | 5,378,307 |
| Nov 21, 2025 | 76.00 | 86.90 | 75.19 | 84.25 | 84.25 | 9.13% | 10,107,902 |
| Nov 20, 2025 | 77.21 | 78.89 | 75.60 | 77.20 | 77.20 | 0.05% | 3,234,414 |
| Nov 19, 2025 | 76.66 | 78.00 | 75.66 | 77.16 | 77.16 | 1.39% | 3,575,649 |
| Nov 18, 2025 | 74.01 | 77.23 | 74.01 | 76.10 | 76.10 | 0.87% | 3,977,467 |
| Nov 17, 2025 | 70.80 | 76.78 | 69.50 | 75.44 | 75.44 | 6.16% | 6,533,224 |
| Nov 14, 2025 | 70.66 | 72.94 | 69.39 | 71.06 | 71.06 | -1.22% | 3,778,698 |
| Nov 13, 2025 | 71.00 | 72.79 | 70.60 | 71.94 | 71.94 | 1.05% | 2,764,057 |
| Nov 12, 2025 | 72.90 | 73.68 | 70.60 | 71.19 | 71.19 | -1.82% | 2,765,334 |
| Nov 11, 2025 | 73.51 | 74.51 | 71.67 | 72.51 | 72.51 | -0.67% | 4,384,045 |
| Nov 10, 2025 | 77.34 | 78.42 | 72.15 | 73.00 | 73.00 | -5.23% | 6,553,001 |
| Nov 7, 2025 | 80.80 | 81.61 | 76.40 | 77.03 | 77.03 | -6.40% | 5,996,147 |
| Nov 6, 2025 | 82.00 | 85.50 | 80.68 | 82.30 | 82.30 | 1.44% | 6,240,841 |
| Nov 5, 2025 | 77.60 | 82.58 | 77.60 | 81.13 | 81.13 | 2.04% | 5,553,345 |
| Nov 4, 2025 | 85.11 | 85.95 | 79.50 | 79.51 | 79.51 | -7.80% | 6,792,221 |
| Nov 3, 2025 | 86.50 | 89.48 | 84.57 | 86.24 | 86.24 | 0.02% | 5,560,350 |
| Oct 31, 2025 | 88.00 | 90.80 | 85.03 | 86.22 | 86.22 | -1.61% | 6,061,828 |
| Oct 30, 2025 | 92.50 | 93.99 | 87.50 | 87.63 | 87.63 | -7.10% | 6,788,281 |
| Oct 29, 2025 | 86.01 | 95.50 | 85.28 | 94.33 | 94.33 | 6.29% | 9,279,898 |
| Oct 28, 2025 | 81.52 | 89.75 | 80.68 | 88.75 | 88.75 | 9.47% | 10,041,850 |
| Oct 27, 2025 | 82.33 | 85.00 | 79.02 | 81.07 | 81.07 | -1.53% | 7,724,966 |
| Oct 24, 2025 | 80.22 | 83.46 | 78.72 | 82.33 | 82.33 | 4.68% | 7,959,395 |
| Oct 23, 2025 | 78.60 | 80.66 | 76.10 | 78.65 | 78.65 | -1.92% | 7,677,798 |
| Oct 22, 2025 | 77.84 | 81.08 | 76.01 | 80.19 | 80.19 | 4.14% | 10,381,190 |
| Oct 21, 2025 | 76.53 | 77.00 | 73.63 | 77.00 | 77.00 | 1.64% | 4,982,706 |
| Oct 20, 2025 | 76.68 | 77.77 | 74.97 | 75.76 | 75.76 | 1.98% | 3,342,519 |
| Oct 17, 2025 | 79.00 | 79.50 | 74.07 | 74.29 | 74.29 | -5.36% | 4,569,013 |
| Oct 16, 2025 | 79.20 | 79.90 | 77.58 | 78.50 | 78.50 | -2.42% | 4,126,433 |
| Oct 15, 2025 | 78.59 | 80.90 | 77.33 | 80.45 | 80.45 | 2.48% | 6,061,641 |
| Oct 14, 2025 | 85.00 | 85.50 | 78.10 | 78.50 | 78.50 | -6.56% | 7,042,934 |
| Oct 13, 2025 | 83.39 | 88.67 | 81.80 | 84.01 | 84.01 | -7.15% | 9,944,365 |
| Oct 10, 2025 | 91.28 | 94.84 | 89.49 | 90.48 | 90.48 | -0.80% | 5,671,709 |
| Oct 9, 2025 | 97.10 | 98.35 | 90.83 | 91.21 | 91.21 | -4.34% | 6,529,828 |