Suzhou Veichi Electric Co., Ltd. (SHA:688698)
China
· Delayed Price · Currency is CNY 65.73
+1.52 (2.37%)
Apr 29, 2026, 3:00 PM CST
Suzhou Veichi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.80 | 66.50 | 63.67 | 65.73 | 65.73 | 2.37% | 2,993,941 |
| Apr 28, 2026 | 66.28 | 66.28 | 63.86 | 64.21 | 64.21 | -3.93% | 3,697,532 |
| Apr 27, 2026 | 65.98 | 67.60 | 64.51 | 66.84 | 66.84 | 1.40% | 4,124,481 |
| Apr 24, 2026 | 65.50 | 66.99 | 65.15 | 65.92 | 65.92 | -1.05% | 3,688,481 |
| Apr 23, 2026 | 69.15 | 69.29 | 65.70 | 66.62 | 66.62 | -4.05% | 6,329,661 |
| Apr 22, 2026 | 68.20 | 69.69 | 67.50 | 69.43 | 69.43 | 0.55% | 4,474,286 |
| Apr 21, 2026 | 68.47 | 70.88 | 67.29 | 69.05 | 69.05 | 0.51% | 6,205,642 |
| Apr 20, 2026 | 69.25 | 70.40 | 67.91 | 68.70 | 68.70 | -0.62% | 4,588,372 |
| Apr 17, 2026 | 69.50 | 69.99 | 68.38 | 69.13 | 69.13 | -2.10% | 5,210,169 |
| Apr 16, 2026 | 72.94 | 73.00 | 69.64 | 70.61 | 70.61 | 0.47% | 7,838,521 |
| Apr 15, 2026 | 71.77 | 73.18 | 70.12 | 70.28 | 70.28 | -0.85% | 6,387,130 |
| Apr 14, 2026 | 68.87 | 72.57 | 68.12 | 70.88 | 70.88 | 4.08% | 6,317,564 |
| Apr 13, 2026 | 68.00 | 69.49 | 67.81 | 68.10 | 68.10 | -0.86% | 3,254,610 |
| Apr 10, 2026 | 68.54 | 70.90 | 67.80 | 68.69 | 68.69 | 2.37% | 4,460,534 |
| Apr 9, 2026 | 68.49 | 68.49 | 66.98 | 67.10 | 67.10 | -3.22% | 3,805,351 |
| Apr 8, 2026 | 66.20 | 69.41 | 66.07 | 69.33 | 69.33 | 8.70% | 4,958,652 |
| Apr 7, 2026 | 62.70 | 65.72 | 62.70 | 63.78 | 63.78 | 0.79% | 3,172,932 |
| Apr 3, 2026 | 65.00 | 65.26 | 63.00 | 63.28 | 63.28 | -2.12% | 3,194,191 |
| Apr 2, 2026 | 67.72 | 67.80 | 64.21 | 64.65 | 64.65 | -5.02% | 5,072,420 |
| Apr 1, 2026 | 68.26 | 69.10 | 67.68 | 68.07 | 68.07 | 2.10% | 3,989,648 |
| Mar 31, 2026 | 68.02 | 69.59 | 66.67 | 66.67 | 66.67 | -1.96% | 3,409,738 |
| Mar 30, 2026 | 68.00 | 68.80 | 67.10 | 68.00 | 68.00 | -1.85% | 4,188,112 |
| Mar 27, 2026 | 66.47 | 70.45 | 65.56 | 69.28 | 69.28 | 2.82% | 5,324,262 |
| Mar 26, 2026 | 68.10 | 69.80 | 67.01 | 67.38 | 67.38 | -1.30% | 4,598,877 |
| Mar 25, 2026 | 64.65 | 68.66 | 64.65 | 68.27 | 68.27 | 6.01% | 7,060,830 |
| Mar 24, 2026 | 65.65 | 65.98 | 62.62 | 64.40 | 64.40 | -0.02% | 3,520,029 |
| Mar 23, 2026 | 65.80 | 68.49 | 63.70 | 64.41 | 64.41 | -3.42% | 4,992,630 |
| Mar 20, 2026 | 68.34 | 69.15 | 66.69 | 66.69 | 66.69 | -1.77% | 3,760,025 |
| Mar 19, 2026 | 69.26 | 69.89 | 67.70 | 67.89 | 67.89 | -3.87% | 2,781,747 |
| Mar 18, 2026 | 70.00 | 70.78 | 69.50 | 70.62 | 70.62 | 1.00% | 2,097,141 |
| Mar 17, 2026 | 71.35 | 71.77 | 69.81 | 69.92 | 69.92 | -1.49% | 2,444,422 |
| Mar 16, 2026 | 71.50 | 71.87 | 69.02 | 70.98 | 70.98 | -0.53% | 3,230,541 |
| Mar 13, 2026 | 72.39 | 73.53 | 71.35 | 71.36 | 71.36 | -2.11% | 3,223,793 |
| Mar 12, 2026 | 74.90 | 75.30 | 72.52 | 72.90 | 72.90 | -2.20% | 3,155,776 |
| Mar 11, 2026 | 76.91 | 77.00 | 74.38 | 74.54 | 74.54 | -2.59% | 4,577,041 |
| Mar 10, 2026 | 76.76 | 76.88 | 75.12 | 76.52 | 76.52 | 2.44% | 5,299,318 |
| 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 |