Guangdong Vanward New Electric Co., Ltd. Class A 002543
SZSE · China · Producer Manufacturing
CNY 7.26-0.14 (-1.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.26 | -1.89% | CNY 7.36 | CNY 7.41 | CNY 7.20 | 9.43M |
| 2026-09-29 | CNY 7.40 | +0.41% | CNY 7.31 | CNY 7.46 | CNY 7.28 | 11.91M |
| 2026-09-28 | CNY 7.37 | +3.66% | CNY 7.12 | CNY 7.56 | CNY 7.10 | 14.56M |
| 2026-09-24 | CNY 7.11 | -3.40% | CNY 7.24 | CNY 7.40 | CNY 7.10 | 12.15M |
| 2026-09-23 | CNY 7.36 | +1.80% | CNY 7.21 | CNY 7.56 | CNY 7.12 | 16.16M |
| 2026-09-22 | CNY 7.23 | -0.55% | CNY 7.27 | CNY 7.27 | CNY 7.15 | 8.36M |
| 2026-09-21 | CNY 7.27 | +1.68% | CNY 7.14 | CNY 7.30 | CNY 7.14 | 9.69M |
| 2026-09-18 | CNY 7.15 | +0.70% | CNY 7.04 | CNY 7.34 | CNY 7.04 | 11.57M |
| 2026-09-17 | CNY 7.10 | -0.14% | CNY 7.03 | CNY 7.27 | CNY 6.95 | 12.84M |
| 2026-09-16 | CNY 7.11 | -3.27% | CNY 7.26 | CNY 7.30 | CNY 6.93 | 19.68M |
| 2026-09-15 | CNY 7.35 | -6.25% | CNY 7.73 | CNY 7.76 | CNY 7.31 | 26.17M |
| 2026-09-14 | CNY 7.84 | +1.42% | CNY 7.75 | CNY 7.87 | CNY 7.70 | 24.21M |
| 2026-09-11 | CNY 7.73 | -2.15% | CNY 7.70 | CNY 7.97 | CNY 7.53 | 39.18M |
| 2026-09-10 | CNY 7.90 | +10.03% | CNY 7.17 | CNY 7.90 | CNY 7.12 | 34.01M |
| 2026-09-09 | CNY 7.18 | -3.36% | CNY 7.37 | CNY 7.40 | CNY 7.12 | 11.88M |
| 2026-09-08 | CNY 7.43 | +0.95% | CNY 7.33 | CNY 7.45 | CNY 7.29 | 9.03M |
| 2026-09-07 | CNY 7.36 | -1.21% | CNY 7.38 | CNY 7.47 | CNY 7.31 | 9.79M |
| 2026-09-04 | CNY 7.45 | -2.61% | CNY 7.55 | CNY 7.64 | CNY 7.36 | 15.29M |
| 2026-09-03 | CNY 7.65 | +2.14% | CNY 7.41 | CNY 7.79 | CNY 7.36 | 21.18M |
| 2026-09-02 | CNY 7.49 | +2.74% | CNY 7.26 | CNY 7.83 | CNY 7.10 | 20.22M |
| 2026-09-01 | CNY 7.29 | -1.75% | CNY 7.32 | CNY 7.35 | CNY 7.22 | 12.34M |
| 2026-08-31 | CNY 7.42 | +2.34% | CNY 7.25 | CNY 7.46 | CNY 7.15 | 16.59M |
| 2026-08-28 | CNY 7.25 | +1.68% | CNY 7.09 | CNY 7.25 | CNY 7.04 | 13.28M |
| 2026-08-27 | CNY 7.13 | -1.25% | CNY 7.18 | CNY 7.18 | CNY 6.98 | 16.53M |
| 2026-08-26 | CNY 7.22 | -1.50% | CNY 7.26 | CNY 7.39 | CNY 7.20 | 14.53M |
| 2026-08-25 | CNY 7.33 | -0.68% | CNY 7.25 | CNY 7.35 | CNY 7.06 | 18.13M |
| 2026-08-24 | CNY 7.38 | +0.96% | CNY 7.33 | CNY 7.47 | CNY 7.13 | 25.56M |
| 2026-08-21 | CNY 7.31 | -3.82% | CNY 7.64 | CNY 7.70 | CNY 7.25 | 27.82M |
| 2026-08-20 | CNY 7.60 | +0.40% | CNY 7.75 | CNY 8.29 | CNY 7.59 | 45.46M |
| 2026-08-19 | CNY 7.57 | +10.03% | CNY 6.84 | CNY 7.57 | CNY 6.76 | 34.97M |
| 2026-08-18 | CNY 6.88 | -1.01% | CNY 6.96 | CNY 6.98 | CNY 6.81 | 9.86M |
| 2026-08-17 | CNY 6.95 | -0.57% | CNY 6.99 | CNY 7.11 | CNY 6.88 | 12.79M |
| 2026-08-14 | CNY 6.99 | -4.64% | CNY 7.29 | CNY 7.37 | CNY 6.98 | 23.38M |
| 2026-08-13 | CNY 7.33 | +10.06% | CNY 6.66 | CNY 7.33 | CNY 6.55 | 20.09M |
| 2026-08-12 | CNY 6.66 | +0.45% | CNY 6.62 | CNY 6.68 | CNY 6.60 | 2.89M |
| 2026-08-11 | CNY 6.63 | -1.19% | CNY 6.73 | CNY 6.73 | CNY 6.60 | 3.41M |
| 2026-08-10 | CNY 6.71 | +2.44% | CNY 6.55 | CNY 6.72 | CNY 6.53 | 4.99M |
| 2026-08-07 | CNY 6.55 | -0.91% | CNY 6.62 | CNY 6.63 | CNY 6.47 | 4.32M |
| 2026-08-06 | CNY 6.61 | -0.90% | CNY 6.69 | CNY 6.70 | CNY 6.55 | 4.00M |
| 2026-08-05 | CNY 6.67 | -1.77% | CNY 6.76 | CNY 6.78 | CNY 6.61 | 4.34M |
| 2026-08-04 | CNY 6.79 | -0.44% | CNY 6.83 | CNY 6.86 | CNY 6.74 | 2.92M |
| 2026-08-03 | CNY 6.82 | +1.79% | CNY 6.69 | CNY 6.84 | CNY 6.69 | 4.29M |
| 2026-07-31 | CNY 6.70 | -0.30% | CNY 6.73 | CNY 6.73 | CNY 6.59 | 4.34M |
| 2026-07-30 | CNY 6.72 | +1.82% | CNY 6.61 | CNY 6.74 | CNY 6.57 | 5.01M |
| 2026-07-29 | CNY 6.60 | +2.01% | CNY 6.46 | CNY 6.60 | CNY 6.46 | 3.98M |
| 2026-07-28 | CNY 6.47 | +0.62% | CNY 6.42 | CNY 6.51 | CNY 6.40 | 2.70M |
| 2026-07-27 | CNY 6.43 | +2.72% | CNY 6.28 | CNY 6.45 | CNY 6.24 | 3.92M |
| 2026-07-24 | CNY 6.26 | -2.19% | CNY 6.40 | CNY 6.44 | CNY 6.26 | 3.43M |
| 2026-07-23 | CNY 6.40 | +1.11% | CNY 6.30 | CNY 6.41 | CNY 6.25 | 4.10M |
| 2026-07-22 | CNY 6.33 | -1.40% | CNY 6.41 | CNY 6.43 | CNY 6.24 | 4.92M |
| 2026-07-21 | CNY 6.42 | -1.98% | CNY 6.55 | CNY 6.64 | CNY 6.40 | 6.59M |
| 2026-07-20 | CNY 6.55 | -1.21% | CNY 6.63 | CNY 6.73 | CNY 6.48 | 6.24M |
| 2026-07-17 | CNY 6.63 | -0.75% | CNY 6.69 | CNY 6.91 | CNY 6.62 | 7.52M |
| 2026-07-16 | CNY 6.68 | +1.37% | CNY 6.57 | CNY 6.74 | CNY 6.50 | 6.07M |
| 2026-07-15 | CNY 6.59 | +0.46% | CNY 6.50 | CNY 6.59 | CNY 6.33 | 6.84M |
| 2026-07-14 | CNY 6.56 | +2.18% | CNY 6.42 | CNY 6.57 | CNY 6.38 | 4.25M |
| 2026-07-13 | CNY 6.42 | -0.93% | CNY 6.48 | CNY 6.50 | CNY 6.39 | 3.40M |
| 2026-07-10 | CNY 6.48 | +2.05% | CNY 6.34 | CNY 6.52 | CNY 6.23 | 5.65M |
| 2026-07-09 | CNY 6.35 | -1.70% | CNY 6.41 | CNY 6.50 | CNY 6.30 | 4.92M |
| 2026-07-08 | CNY 6.46 | +1.10% | CNY 6.35 | CNY 6.47 | CNY 6.28 | 4.05M |
| 2026-07-07 | CNY 6.39 | -3.91% | CNY 6.62 | CNY 6.63 | CNY 6.35 | 5.75M |
| 2026-07-06 | CNY 6.65 | +2.94% | CNY 6.46 | CNY 6.74 | CNY 6.42 | 8.10M |
| 2026-07-03 | CNY 6.46 | +2.38% | CNY 6.30 | CNY 6.56 | CNY 6.30 | 8.51M |
| 2026-07-02 | CNY 6.31 | +0.16% | CNY 6.31 | CNY 6.41 | CNY 6.24 | 6.25M |
| 2026-07-01 | CNY 6.30 | +1.29% | CNY 6.31 | CNY 6.41 | CNY 6.25 | 5.37M |
| 2026-06-30 | CNY 6.22 | -0.80% | CNY 6.29 | CNY 6.34 | CNY 6.19 | 3.56M |
| 2026-06-29 | CNY 6.27 | +1.46% | CNY 6.17 | CNY 6.35 | CNY 6.05 | 4.95M |
| 2026-06-26 | CNY 6.18 | -2.37% | CNY 6.31 | CNY 6.32 | CNY 6.18 | 3.61M |
| 2026-06-25 | CNY 6.33 | -0.78% | CNY 6.33 | CNY 6.47 | CNY 6.26 | 3.80M |
| 2026-06-24 | CNY 6.38 | -3.63% | CNY 6.62 | CNY 6.65 | CNY 6.33 | 4.35M |
| 2026-06-23 | CNY 6.62 | +1.53% | CNY 6.52 | CNY 6.70 | CNY 6.48 | 4.67M |
| 2026-06-22 | CNY 6.52 | +0.15% | CNY 6.50 | CNY 6.52 | CNY 6.30 | 4.66M |
| 2026-06-18 | CNY 6.51 | -1.51% | CNY 6.61 | CNY 6.61 | CNY 6.48 | 3.17M |
| 2026-06-17 | CNY 6.61 | -1.93% | CNY 6.75 | CNY 6.77 | CNY 6.59 | 3.14M |
| 2026-06-16 | CNY 6.74 | -1.61% | CNY 6.83 | CNY 6.84 | CNY 6.68 | 3.19M |
| 2026-06-15 | CNY 6.85 | +0.29% | CNY 6.85 | CNY 6.99 | CNY 6.74 | 5.28M |
| 2026-06-12 | CNY 6.83 | -2.84% | CNY 6.86 | CNY 6.97 | CNY 6.80 | 6.07M |
| 2026-06-11 | CNY 7.03 | -1.68% | CNY 7.18 | CNY 7.18 | CNY 6.96 | 3.98M |
| 2026-06-10 | CNY 7.15 | +0.28% | CNY 7.12 | CNY 7.18 | CNY 7.03 | 2.66M |
| 2026-06-09 | CNY 7.13 | -0.97% | CNY 7.20 | CNY 7.25 | CNY 7.10 | 3.02M |
| 2026-06-08 | CNY 7.20 | -1.77% | CNY 7.25 | CNY 7.37 | CNY 7.10 | 3.72M |
| 2026-06-05 | CNY 7.33 | +1.52% | CNY 7.25 | CNY 7.43 | CNY 7.22 | 3.17M |
| 2026-06-04 | CNY 7.22 | -1.90% | CNY 7.39 | CNY 7.39 | CNY 7.15 | 3.15M |
| 2026-06-03 | CNY 7.36 | -1.60% | CNY 7.49 | CNY 7.51 | CNY 7.31 | 3.23M |
| 2026-06-02 | CNY 7.48 | -1.97% | CNY 7.60 | CNY 7.68 | CNY 7.48 | 3.47M |
| 2026-06-01 | CNY 7.63 | +2.42% | CNY 7.47 | CNY 7.70 | CNY 7.45 | 5.02M |
| 2026-05-29 | CNY 7.45 | +0.40% | CNY 7.43 | CNY 7.51 | CNY 7.40 | 3.57M |
| 2026-05-28 | CNY 7.42 | -1.85% | CNY 7.56 | CNY 7.62 | CNY 7.37 | 4.35M |
| 2026-05-27 | CNY 7.56 | -2.83% | CNY 7.78 | CNY 7.79 | CNY 7.53 | 4.57M |
| 2026-05-26 | CNY 7.78 | -0.89% | CNY 7.84 | CNY 7.84 | CNY 7.70 | 3.35M |