Shenzhen VMAX New Energy (Group) Co., Ltd. Class A 688612
SSE · China · Electronic Technology
CNY 32.94-0.24 (-0.72%)
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 32.94 | -0.72% | CNY 33.50 | CNY 33.57 | CNY 32.53 | 2.15M |
| 2026-09-29 | CNY 33.18 | +1.94% | CNY 32.51 | CNY 33.48 | CNY 31.88 | 3.87M |
| 2026-09-28 | CNY 32.55 | -8.05% | CNY 35.43 | CNY 35.73 | CNY 32.36 | 5.47M |
| 2026-09-24 | CNY 35.40 | -3.01% | CNY 36.50 | CNY 36.53 | CNY 35.20 | 3.29M |
| 2026-09-23 | CNY 36.50 | -0.11% | CNY 36.54 | CNY 37.01 | CNY 36.30 | 3.57M |
| 2026-09-22 | CNY 36.54 | -0.44% | CNY 36.94 | CNY 37.60 | CNY 36.37 | 4.36M |
| 2026-09-21 | CNY 36.70 | +0.55% | CNY 36.20 | CNY 37.23 | CNY 36.02 | 5.32M |
| 2026-09-18 | CNY 36.50 | +1.30% | CNY 36.48 | CNY 37.18 | CNY 35.30 | 6.64M |
| 2026-09-17 | CNY 36.03 | -1.29% | CNY 36.60 | CNY 37.60 | CNY 35.62 | 4.80M |
| 2026-09-16 | CNY 36.50 | -1.06% | CNY 37.11 | CNY 37.15 | CNY 35.51 | 7.40M |
| 2026-09-15 | CNY 36.89 | -2.28% | CNY 37.00 | CNY 37.54 | CNY 35.92 | 7.33M |
| 2026-09-14 | CNY 37.75 | -4.72% | CNY 39.10 | CNY 40.88 | CNY 36.50 | 12.22M |
| 2026-09-11 | CNY 39.62 | +1.25% | CNY 38.74 | CNY 40.50 | CNY 37.03 | 8.87M |
| 2026-09-10 | CNY 39.13 | -0.94% | CNY 39.08 | CNY 39.30 | CNY 38.41 | 3.83M |
| 2026-09-09 | CNY 39.50 | +0.28% | CNY 39.39 | CNY 40.09 | CNY 38.61 | 5.28M |
| 2026-09-08 | CNY 39.39 | +2.05% | CNY 39.09 | CNY 40.98 | CNY 38.33 | 6.10M |
| 2026-09-07 | CNY 38.60 | -0.46% | CNY 39.50 | CNY 39.56 | CNY 38.20 | 5.00M |
| 2026-09-04 | CNY 38.78 | +7.28% | CNY 36.24 | CNY 40.32 | CNY 36.20 | 11.26M |
| 2026-09-03 | CNY 36.15 | +7.27% | CNY 33.90 | CNY 36.36 | CNY 33.70 | 6.53M |
| 2026-09-02 | CNY 33.70 | -0.74% | CNY 33.95 | CNY 33.95 | CNY 32.69 | 1.99M |
| 2026-09-01 | CNY 33.95 | -1.25% | CNY 33.78 | CNY 34.68 | CNY 33.38 | 2.82M |
| 2026-08-31 | CNY 34.38 | +1.12% | CNY 33.73 | CNY 34.41 | CNY 33.11 | 3.04M |
| 2026-08-28 | CNY 34.00 | -1.90% | CNY 34.75 | CNY 35.49 | CNY 33.78 | 2.49M |
| 2026-08-27 | CNY 34.66 | +0.79% | CNY 34.21 | CNY 34.75 | CNY 33.83 | 3.02M |
| 2026-08-26 | CNY 34.39 | -0.55% | CNY 34.82 | CNY 34.82 | CNY 34.03 | 2.72M |
| 2026-08-25 | CNY 34.58 | +4.85% | CNY 32.78 | CNY 34.72 | CNY 32.66 | 6.69M |
| 2026-08-24 | CNY 32.98 | -0.60% | CNY 32.97 | CNY 33.78 | CNY 31.88 | 4.62M |
| 2026-08-21 | CNY 33.18 | -0.66% | CNY 33.31 | CNY 33.72 | CNY 32.50 | 3.77M |
| 2026-08-20 | CNY 33.40 | -0.60% | CNY 33.39 | CNY 33.96 | CNY 33.10 | 3.68M |
| 2026-08-19 | CNY 33.60 | -5.96% | CNY 35.42 | CNY 35.73 | CNY 32.80 | 9.09M |
| 2026-08-18 | CNY 35.73 | +0.73% | CNY 35.45 | CNY 36.47 | CNY 35.10 | 5.53M |
| 2026-08-17 | CNY 35.47 | +7.84% | CNY 33.55 | CNY 35.80 | CNY 32.60 | 8.65M |
| 2026-08-14 | CNY 32.89 | -1.47% | CNY 33.19 | CNY 33.49 | CNY 32.00 | 4.67M |
| 2026-08-13 | CNY 33.38 | +4.71% | CNY 31.55 | CNY 34.08 | CNY 31.26 | 8.67M |
| 2026-08-12 | CNY 31.88 | -1.76% | CNY 33.17 | CNY 33.17 | CNY 30.70 | 8.15M |
| 2026-08-11 | CNY 32.45 | -6.48% | CNY 33.00 | CNY 34.00 | CNY 31.02 | 10.69M |
| 2026-08-10 | CNY 34.70 | +2.51% | CNY 34.49 | CNY 34.97 | CNY 33.71 | 7.10M |
| 2026-08-07 | CNY 33.85 | +2.95% | CNY 33.69 | CNY 34.01 | CNY 32.50 | 5.80M |
| 2026-08-06 | CNY 32.88 | +6.17% | CNY 30.70 | CNY 33.64 | CNY 30.52 | 6.95M |
| 2026-08-05 | CNY 30.97 | +3.03% | CNY 30.06 | CNY 31.26 | CNY 29.98 | 3.58M |
| 2026-08-04 | CNY 30.06 | +1.35% | CNY 29.68 | CNY 30.39 | CNY 29.31 | 3.01M |
| 2026-08-03 | CNY 29.66 | -0.67% | CNY 29.69 | CNY 30.05 | CNY 29.09 | 2.45M |
| 2026-07-31 | CNY 29.86 | +2.68% | CNY 29.32 | CNY 30.25 | CNY 29.12 | 3.83M |
| 2026-07-30 | CNY 29.08 | -0.58% | CNY 29.26 | CNY 29.69 | CNY 28.26 | 3.02M |
| 2026-07-29 | CNY 29.25 | +3.94% | CNY 28.17 | CNY 29.49 | CNY 27.97 | 3.84M |
| 2026-07-28 | CNY 28.14 | -0.99% | CNY 28.00 | CNY 28.30 | CNY 27.51 | 2.64M |
| 2026-07-27 | CNY 28.42 | -0.18% | CNY 28.19 | CNY 28.77 | CNY 27.89 | 3.25M |
| 2026-07-24 | CNY 28.47 | -2.30% | CNY 28.86 | CNY 28.98 | CNY 27.95 | 2.52M |
| 2026-07-23 | CNY 29.14 | +1.71% | CNY 28.54 | CNY 29.29 | CNY 27.95 | 3.36M |
| 2026-07-22 | CNY 28.65 | -2.95% | CNY 29.80 | CNY 29.80 | CNY 28.11 | 4.66M |
| 2026-07-21 | CNY 29.52 | +8.85% | CNY 27.00 | CNY 29.58 | CNY 26.12 | 6.99M |
| 2026-07-20 | CNY 27.12 | -5.83% | CNY 28.95 | CNY 29.10 | CNY 25.82 | 6.84M |
| 2026-07-17 | CNY 28.80 | -5.26% | CNY 30.40 | CNY 30.69 | CNY 27.96 | 5.33M |
| 2026-07-16 | CNY 30.40 | 0.00% | CNY 30.65 | CNY 31.08 | CNY 29.81 | 4.71M |
| 2026-07-15 | CNY 30.40 | -1.65% | CNY 30.99 | CNY 30.99 | CNY 29.91 | 3.29M |
| 2026-07-14 | CNY 30.91 | -0.23% | CNY 31.35 | CNY 31.35 | CNY 29.81 | 4.02M |
| 2026-07-13 | CNY 30.98 | -5.43% | CNY 32.82 | CNY 32.98 | CNY 30.52 | 6.52M |
| 2026-07-10 | CNY 32.76 | +9.38% | CNY 30.04 | CNY 34.26 | CNY 30.00 | 9.67M |
| 2026-07-09 | CNY 29.95 | +0.47% | CNY 29.51 | CNY 29.99 | CNY 29.14 | 3.18M |
| 2026-07-08 | CNY 29.81 | -3.37% | CNY 30.90 | CNY 30.90 | CNY 29.66 | 4.77M |
| 2026-07-07 | CNY 30.85 | -1.15% | CNY 31.10 | CNY 31.89 | CNY 30.11 | 4.79M |
| 2026-07-06 | CNY 31.21 | -2.16% | CNY 31.85 | CNY 32.63 | CNY 30.82 | 6.82M |
| 2026-07-03 | CNY 31.90 | +1.43% | CNY 31.61 | CNY 32.35 | CNY 31.33 | 4.76M |
| 2026-07-02 | CNY 31.45 | +1.91% | CNY 31.00 | CNY 31.98 | CNY 30.40 | 6.10M |
| 2026-07-01 | CNY 30.86 | +4.29% | CNY 29.56 | CNY 31.39 | CNY 29.44 | 6.67M |
| 2026-06-30 | CNY 29.59 | +2.96% | CNY 28.58 | CNY 29.84 | CNY 28.40 | 5.37M |
| 2026-06-29 | CNY 28.74 | +1.73% | CNY 28.53 | CNY 29.12 | CNY 28.22 | 4.66M |
| 2026-06-26 | CNY 28.25 | -1.46% | CNY 28.88 | CNY 28.88 | CNY 27.54 | 4.52M |
| 2026-06-25 | CNY 28.67 | -2.58% | CNY 29.24 | CNY 29.51 | CNY 28.38 | 5.06M |
| 2026-06-24 | CNY 29.43 | -0.30% | CNY 29.60 | CNY 29.88 | CNY 28.59 | 6.18M |
| 2026-06-23 | CNY 29.52 | -3.05% | CNY 30.00 | CNY 30.62 | CNY 29.12 | 7.11M |
| 2026-06-22 | CNY 30.45 | -4.00% | CNY 31.91 | CNY 31.91 | CNY 29.33 | 9.13M |
| 2026-06-18 | CNY 31.72 | -5.17% | CNY 33.45 | CNY 33.45 | CNY 31.50 | 9.12M |
| 2026-06-17 | CNY 33.45 | -1.18% | CNY 33.47 | CNY 34.05 | CNY 33.20 | 5.50M |
| 2026-06-16 | CNY 33.85 | +1.23% | CNY 33.03 | CNY 34.56 | CNY 33.00 | 6.24M |
| 2026-06-15 | CNY 33.44 | +7.35% | CNY 31.15 | CNY 33.85 | CNY 31.14 | 8.31M |
| 2026-06-12 | CNY 31.15 | -1.64% | CNY 31.81 | CNY 32.96 | CNY 30.99 | 7.37M |
| 2026-06-11 | CNY 31.67 | -4.64% | CNY 33.15 | CNY 34.32 | CNY 31.50 | 9.38M |
| 2026-06-10 | CNY 33.21 | -9.21% | CNY 35.85 | CNY 36.00 | CNY 33.02 | 10.17M |
| 2026-06-09 | CNY 36.58 | +8.71% | CNY 33.67 | CNY 37.99 | CNY 32.28 | 14.80M |
| 2026-06-08 | CNY 33.65 | -9.20% | CNY 34.95 | CNY 36.99 | CNY 33.20 | 8.35M |
| 2026-06-05 | CNY 37.06 | -2.86% | CNY 37.85 | CNY 38.20 | CNY 36.60 | 6.87M |
| 2026-06-04 | CNY 38.15 | +3.42% | CNY 36.50 | CNY 38.59 | CNY 36.50 | 8.52M |
| 2026-06-03 | CNY 36.89 | +1.77% | CNY 36.25 | CNY 38.58 | CNY 35.80 | 9.78M |
| 2026-06-02 | CNY 36.25 | +5.32% | CNY 34.50 | CNY 37.39 | CNY 34.27 | 9.85M |
| 2026-06-01 | CNY 34.42 | +5.10% | CNY 32.63 | CNY 36.16 | CNY 32.25 | 10.51M |
| 2026-05-29 | CNY 32.75 | -9.36% | CNY 36.04 | CNY 36.34 | CNY 32.35 | 10.88M |
| 2026-05-28 | CNY 36.13 | +1.92% | CNY 35.96 | CNY 36.50 | CNY 35.00 | 8.23M |
| 2026-05-27 | CNY 35.45 | +2.60% | CNY 36.65 | CNY 37.94 | CNY 35.36 | 12.23M |
| 2026-05-26 | CNY 34.55 | -0.17% | CNY 34.33 | CNY 35.80 | CNY 33.97 | 9.56M |