Guangdong Vanward New Electric Co., Ltd. (SHE:002543)
China
· Delayed Price · Currency is CNY 8.30
+0.05 (0.61%)
Apr 29, 2026, 3:04 PM CST
SHE:002543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.39 | 8.39 | 8.21 | 8.30 | - | 0.61% | 1,242,893 |
| Apr 28, 2026 | 8.18 | 8.32 | 8.16 | 8.25 | 8.25 | -2.94% | 8,988,714 |
| Apr 27, 2026 | 8.37 | 8.51 | 8.35 | 8.50 | 8.50 | 1.55% | 4,884,010 |
| Apr 24, 2026 | 8.39 | 8.43 | 8.25 | 8.37 | 8.37 | -0.59% | 4,124,400 |
| Apr 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.42 | -0.82% | 4,364,418 |
| Apr 22, 2026 | 8.50 | 8.51 | 8.43 | 8.49 | 8.49 | -0.59% | 3,231,800 |
| Apr 21, 2026 | 8.50 | 8.59 | 8.44 | 8.54 | 8.54 | 0.59% | 4,713,700 |
| Apr 20, 2026 | 8.47 | 8.51 | 8.43 | 8.49 | 8.49 | -0.12% | 3,930,900 |
| Apr 17, 2026 | 8.54 | 8.55 | 8.40 | 8.50 | 8.50 | -0.70% | 4,335,100 |
| Apr 16, 2026 | 8.43 | 8.59 | 8.40 | 8.56 | 8.56 | 1.66% | 4,936,243 |
| Apr 15, 2026 | 8.45 | 8.48 | 8.40 | 8.42 | 8.42 | -0.36% | 3,526,300 |
| Apr 14, 2026 | 8.50 | 8.52 | 8.36 | 8.45 | 8.45 | 0.24% | 4,877,290 |
| Apr 13, 2026 | 8.51 | 8.51 | 8.39 | 8.43 | 8.43 | -1.29% | 4,995,632 |
| Apr 10, 2026 | 8.54 | 8.65 | 8.53 | 8.54 | 8.54 | 0.23% | 5,710,498 |
| Apr 9, 2026 | 8.66 | 8.72 | 8.48 | 8.52 | 8.52 | -2.29% | 6,473,400 |
| Apr 8, 2026 | 8.51 | 8.74 | 8.47 | 8.72 | 8.72 | 3.69% | 8,611,060 |
| Apr 7, 2026 | 8.44 | 8.60 | 8.33 | 8.41 | 8.41 | 1.20% | 5,783,006 |
| Apr 3, 2026 | 8.81 | 8.82 | 8.22 | 8.31 | 8.31 | -5.78% | 13,379,960 |
| Apr 2, 2026 | 9.02 | 9.13 | 8.77 | 8.82 | 8.82 | -2.22% | 10,416,200 |
| Apr 1, 2026 | 9.10 | 9.13 | 8.95 | 9.02 | 9.02 | 0.11% | 9,998,086 |
| Mar 31, 2026 | 9.20 | 9.27 | 8.99 | 9.01 | 9.01 | -2.49% | 11,160,390 |
| Mar 30, 2026 | 9.00 | 9.29 | 8.98 | 9.24 | 9.24 | 0.65% | 10,093,814 |
| Mar 27, 2026 | 8.99 | 9.21 | 8.91 | 9.18 | 9.18 | 0.33% | 9,843,449 |
| Mar 26, 2026 | 9.31 | 9.34 | 9.07 | 9.15 | 9.15 | -2.97% | 16,016,350 |
| Mar 25, 2026 | 9.08 | 9.55 | 8.93 | 9.43 | 9.43 | 3.74% | 24,489,050 |
| Mar 24, 2026 | 9.25 | 9.28 | 8.73 | 9.09 | 9.09 | 0.66% | 16,614,060 |
| Mar 23, 2026 | 9.02 | 9.35 | 8.98 | 9.03 | 9.03 | -2.59% | 16,298,920 |
| Mar 20, 2026 | 9.53 | 9.62 | 9.27 | 9.27 | 9.27 | -2.73% | 22,446,600 |
| Mar 19, 2026 | 9.20 | 9.86 | 9.16 | 9.53 | 9.53 | 2.80% | 31,162,110 |
| Mar 18, 2026 | 9.35 | 9.39 | 9.18 | 9.27 | 9.27 | -0.43% | 11,359,500 |
| Mar 17, 2026 | 9.50 | 9.57 | 9.31 | 9.31 | 9.31 | -2.00% | 15,722,780 |
| Mar 16, 2026 | 9.70 | 9.82 | 9.40 | 9.50 | 9.50 | -2.96% | 33,691,160 |
| Mar 13, 2026 | 8.86 | 9.79 | 8.85 | 9.79 | 9.79 | 10.00% | 22,971,870 |
| Mar 12, 2026 | 8.99 | 9.01 | 8.89 | 8.90 | 8.90 | -1.22% | 3,985,360 |
| Mar 11, 2026 | 8.93 | 9.01 | 8.90 | 9.01 | 9.01 | 0.78% | 4,547,500 |
| Mar 10, 2026 | 8.94 | 9.00 | 8.89 | 8.94 | 8.94 | 0.56% | 4,335,882 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.79 | 8.89 | 8.89 | -1.22% | 6,219,500 |
| 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 |