Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China
· Delayed Price · Currency is CNY 8.97
+0.08 (0.90%)
Mar 10, 2026, 2:25 PM CST
SHE:002543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.90 | 9.00 | 8.79 | 8.81 | - | -2.11% | 4,170,600 |
| Mar 6, 2026 | 8.90 | 9.03 | 8.87 | 9.00 | 9.00 | 1.12% | 4,088,549 |
| Mar 5, 2026 | 8.89 | 8.97 | 8.82 | 8.90 | 8.90 | 2.06% | 5,295,198 |
| Mar 4, 2026 | 8.94 | 9.02 | 8.70 | 8.72 | 8.72 | -2.68% | 6,821,641 |
| Mar 3, 2026 | 9.10 | 9.18 | 8.92 | 8.96 | 8.96 | -1.32% | 6,399,751 |
| Mar 2, 2026 | 9.18 | 9.20 | 8.92 | 9.08 | 9.08 | -1.73% | 9,521,800 |
| Feb 27, 2026 | 9.19 | 9.24 | 9.15 | 9.24 | 9.24 | 0.65% | 3,711,446 |
| Feb 26, 2026 | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | -1.40% | 4,390,320 |
| Feb 25, 2026 | 9.28 | 9.39 | 9.25 | 9.31 | 9.31 | 0.32% | 3,975,700 |
| Feb 24, 2026 | 9.21 | 9.32 | 9.16 | 9.28 | 9.28 | 1.87% | 4,115,413 |
| Feb 13, 2026 | 9.24 | 9.30 | 9.10 | 9.11 | 9.11 | -1.30% | 4,496,080 |
| Feb 12, 2026 | 9.41 | 9.42 | 9.22 | 9.23 | 9.23 | -1.81% | 4,667,426 |
| Feb 11, 2026 | 9.49 | 9.52 | 9.39 | 9.40 | 9.40 | -0.42% | 3,657,044 |
| Feb 10, 2026 | 9.49 | 9.53 | 9.38 | 9.44 | 9.44 | 0.21% | 3,832,190 |
| Feb 9, 2026 | 9.37 | 9.56 | 9.33 | 9.42 | 9.42 | 1.07% | 5,527,344 |
| Feb 6, 2026 | 9.26 | 9.38 | 9.23 | 9.32 | 9.32 | 0.22% | 4,749,387 |
| Feb 5, 2026 | 9.30 | 9.38 | 9.26 | 9.30 | 9.30 | - | 5,548,330 |
| Feb 4, 2026 | 9.17 | 9.33 | 9.12 | 9.30 | 9.30 | 1.53% | 6,597,300 |
| Feb 3, 2026 | 9.11 | 9.23 | 9.06 | 9.16 | 9.16 | 1.33% | 8,336,095 |
| Feb 2, 2026 | 9.31 | 9.39 | 9.04 | 9.04 | 9.04 | -9.96% | 21,820,070 |
| Jan 30, 2026 | 10.09 | 10.22 | 9.96 | 10.04 | 10.04 | -0.59% | 7,518,787 |
| Jan 29, 2026 | 10.07 | 10.17 | 10.02 | 10.10 | 10.10 | - | 8,055,344 |
| Jan 28, 2026 | 10.18 | 10.22 | 10.07 | 10.10 | 10.10 | -1.17% | 7,919,419 |
| Jan 27, 2026 | 10.42 | 10.44 | 10.11 | 10.22 | 10.22 | -2.29% | 10,825,700 |
| Jan 26, 2026 | 10.48 | 10.71 | 10.37 | 10.46 | 10.46 | 0.10% | 16,111,998 |
| Jan 23, 2026 | 10.44 | 10.46 | 10.40 | 10.45 | 10.45 | 0.10% | 5,597,016 |
| Jan 22, 2026 | 10.45 | 10.46 | 10.36 | 10.44 | 10.44 | 0.10% | 5,787,152 |
| Jan 21, 2026 | 10.36 | 10.48 | 10.31 | 10.43 | 10.43 | 0.58% | 7,682,900 |
| Jan 20, 2026 | 10.34 | 10.41 | 10.28 | 10.37 | 10.37 | 0.39% | 7,392,438 |
| Jan 19, 2026 | 10.12 | 10.35 | 10.11 | 10.33 | 10.33 | 1.67% | 8,429,440 |
| Jan 16, 2026 | 10.28 | 10.30 | 10.12 | 10.16 | 10.16 | -0.88% | 6,097,559 |
| Jan 15, 2026 | 10.15 | 10.26 | 10.09 | 10.25 | 10.25 | 1.08% | 5,762,961 |
| Jan 14, 2026 | 10.25 | 10.35 | 10.06 | 10.14 | 10.14 | -0.78% | 7,897,560 |
| Jan 13, 2026 | 10.38 | 10.39 | 10.20 | 10.22 | 10.22 | -1.54% | 7,857,390 |
| Jan 12, 2026 | 10.20 | 10.38 | 10.17 | 10.38 | 10.38 | 1.76% | 7,842,943 |
| Jan 9, 2026 | 10.15 | 10.23 | 10.15 | 10.20 | 10.20 | 0.10% | 5,847,561 |
| Jan 8, 2026 | 10.16 | 10.22 | 10.07 | 10.19 | 10.19 | 0.30% | 4,431,480 |
| Jan 7, 2026 | 10.25 | 10.25 | 10.13 | 10.16 | 10.16 | -0.97% | 6,478,551 |
| Jan 6, 2026 | 10.28 | 10.28 | 10.19 | 10.26 | 10.26 | 0.29% | 6,597,801 |
| Jan 5, 2026 | 10.28 | 10.30 | 10.13 | 10.23 | 10.23 | 0.20% | 7,494,219 |
| Dec 31, 2025 | 10.27 | 10.37 | 10.18 | 10.21 | 10.21 | -0.20% | 6,903,449 |
| Dec 30, 2025 | 10.10 | 10.36 | 10.10 | 10.23 | 10.23 | 1.29% | 10,783,080 |
| Dec 29, 2025 | 10.09 | 10.22 | 10.01 | 10.10 | 10.10 | 0.20% | 6,457,607 |
| Dec 26, 2025 | 10.13 | 10.19 | 10.06 | 10.08 | 10.08 | -0.88% | 9,460,204 |
| Dec 25, 2025 | 10.31 | 10.54 | 10.12 | 10.17 | 10.17 | 1.19% | 14,823,530 |
| Dec 24, 2025 | 9.99 | 10.05 | 9.93 | 10.05 | 10.05 | 0.70% | 5,412,600 |
| Dec 23, 2025 | 10.00 | 10.05 | 9.97 | 9.98 | 9.98 | -0.30% | 3,411,353 |
| Dec 22, 2025 | 10.03 | 10.11 | 9.97 | 10.01 | 10.01 | -0.30% | 4,865,859 |
| Dec 19, 2025 | 9.89 | 10.08 | 9.85 | 10.04 | 10.04 | 1.83% | 7,705,259 |
| Dec 18, 2025 | 9.79 | 9.91 | 9.78 | 9.86 | 9.86 | 0.10% | 4,639,600 |
| Dec 17, 2025 | 9.84 | 9.90 | 9.71 | 9.85 | 9.85 | 0.10% | 5,513,048 |
| Dec 16, 2025 | 9.95 | 9.99 | 9.83 | 9.84 | 9.84 | -1.20% | 6,681,438 |
| Dec 15, 2025 | 9.85 | 10.03 | 9.79 | 9.96 | 9.96 | 0.30% | 11,478,750 |
| Dec 12, 2025 | 9.96 | 9.97 | 9.78 | 9.93 | 9.93 | 0.10% | 23,278,030 |
| Dec 11, 2025 | 10.08 | 10.10 | 9.89 | 9.92 | 9.92 | -1.68% | 10,385,400 |
| Dec 10, 2025 | 10.12 | 10.18 | 10.05 | 10.09 | 10.09 | -0.79% | 8,127,958 |
| Dec 9, 2025 | 10.35 | 10.40 | 10.13 | 10.17 | 10.17 | -2.21% | 9,028,376 |
| Dec 8, 2025 | 10.63 | 10.63 | 10.36 | 10.40 | 10.40 | -1.52% | 7,825,247 |
| Dec 5, 2025 | 10.69 | 10.73 | 10.45 | 10.56 | 10.56 | -1.40% | 5,087,465 |
| Dec 4, 2025 | 10.56 | 10.72 | 10.47 | 10.71 | 10.71 | 1.04% | 6,535,491 |
| Dec 3, 2025 | 10.74 | 10.77 | 10.54 | 10.60 | 10.60 | -1.21% | 5,981,405 |
| Dec 2, 2025 | 10.80 | 11.12 | 10.62 | 10.73 | 10.73 | -0.74% | 9,002,897 |
| Dec 1, 2025 | 10.83 | 10.93 | 10.77 | 10.81 | 10.81 | -0.55% | 4,085,700 |
| Nov 28, 2025 | 10.81 | 10.96 | 10.77 | 10.87 | 10.87 | -0.28% | 2,397,600 |
| Nov 27, 2025 | 10.77 | 10.97 | 10.75 | 10.90 | 10.90 | 1.21% | 2,758,343 |
| Nov 26, 2025 | 10.86 | 10.97 | 10.77 | 10.77 | 10.77 | -0.83% | 2,874,848 |
| Nov 25, 2025 | 10.86 | 10.98 | 10.79 | 10.86 | 10.86 | 0.18% | 3,035,160 |
| Nov 24, 2025 | 10.90 | 10.93 | 10.78 | 10.84 | 10.84 | 0.28% | 3,017,971 |
| Nov 21, 2025 | 10.93 | 11.11 | 10.81 | 10.81 | 10.81 | -1.55% | 4,769,296 |
| Nov 20, 2025 | 10.95 | 11.07 | 10.91 | 10.98 | 10.98 | 0.37% | 3,466,308 |
| Nov 19, 2025 | 11.41 | 11.46 | 10.88 | 10.94 | 10.94 | -4.62% | 9,539,932 |
| Nov 18, 2025 | 11.52 | 11.62 | 11.38 | 11.47 | 11.47 | -0.35% | 4,567,594 |
| Nov 17, 2025 | 11.61 | 11.67 | 11.51 | 11.51 | 11.51 | -1.46% | 4,249,659 |
| Nov 14, 2025 | 11.49 | 11.98 | 11.46 | 11.68 | 11.68 | 1.65% | 7,973,910 |
| Nov 13, 2025 | 11.52 | 11.55 | 11.40 | 11.49 | 11.49 | -0.52% | 5,032,884 |
| Nov 12, 2025 | 11.39 | 11.58 | 11.38 | 11.55 | 11.55 | 1.49% | 5,218,167 |
| Nov 11, 2025 | 11.45 | 11.47 | 11.36 | 11.38 | 11.38 | -0.26% | 3,214,230 |
| Nov 10, 2025 | 11.45 | 11.49 | 11.33 | 11.41 | 11.41 | -0.35% | 2,929,959 |
| Nov 7, 2025 | 11.34 | 11.48 | 11.29 | 11.45 | 11.45 | 0.26% | 3,224,959 |
| Nov 6, 2025 | 11.36 | 11.53 | 11.31 | 11.42 | 11.42 | 0.62% | 4,670,740 |
| Nov 5, 2025 | 11.21 | 11.40 | 11.19 | 11.35 | 11.35 | 0.62% | 2,558,600 |
| Nov 4, 2025 | 11.36 | 11.41 | 11.24 | 11.28 | 11.28 | -0.79% | 3,884,899 |
| Nov 3, 2025 | 11.51 | 11.53 | 11.31 | 11.37 | 11.37 | -1.56% | 4,975,559 |
| Oct 31, 2025 | 11.52 | 11.63 | 11.48 | 11.55 | 11.55 | 0.26% | 4,265,193 |
| Oct 30, 2025 | 11.54 | 11.76 | 11.49 | 11.52 | 11.52 | -0.35% | 5,717,727 |
| Oct 29, 2025 | 11.48 | 11.56 | 11.42 | 11.56 | 11.56 | 0.26% | 3,395,099 |
| Oct 28, 2025 | 11.66 | 11.71 | 11.49 | 11.53 | 11.53 | -1.79% | 6,387,096 |
| Oct 27, 2025 | 11.61 | 11.75 | 11.51 | 11.74 | 11.74 | 1.21% | 6,287,979 |
| Oct 24, 2025 | 11.72 | 11.79 | 11.57 | 11.60 | 11.60 | -1.02% | 5,758,191 |
| Oct 23, 2025 | 11.83 | 11.95 | 11.52 | 11.72 | 11.72 | -1.51% | 6,610,573 |
| Oct 22, 2025 | 12.02 | 12.08 | 11.85 | 11.90 | 11.90 | -0.92% | 4,780,863 |
| Oct 21, 2025 | 11.79 | 12.03 | 11.78 | 12.01 | 12.01 | 1.61% | 2,808,380 |
| Oct 20, 2025 | 11.97 | 11.99 | 11.78 | 11.82 | 11.82 | -0.17% | 3,337,818 |
| Oct 17, 2025 | 12.19 | 12.25 | 11.82 | 11.84 | 11.84 | -2.87% | 4,325,690 |
| Oct 16, 2025 | 12.43 | 12.55 | 12.17 | 12.19 | 12.19 | -2.17% | 5,532,270 |
| Oct 15, 2025 | 12.40 | 12.46 | 12.27 | 12.46 | 12.46 | -0.16% | 5,732,429 |
| Oct 14, 2025 | 12.14 | 12.48 | 12.08 | 12.48 | 12.48 | 3.23% | 8,861,496 |
| Oct 13, 2025 | 11.90 | 12.22 | 11.82 | 12.09 | 12.09 | -2.03% | 6,624,421 |
| Oct 10, 2025 | 12.26 | 12.41 | 12.21 | 12.34 | 12.34 | 0.16% | 4,534,360 |
| Oct 9, 2025 | 12.17 | 12.39 | 12.04 | 12.32 | 12.32 | 1.73% | 6,008,986 |