Guangdong Vanward New Electric Co., Ltd. - 002543.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	11.34	11.49	11.49	11.55	11.34	5.03M
November 12, 2025	11.39	11.55	11.55	11.58	11.38	5.35M
November 11, 2025	11.45	11.38	11.38	11.47	11.36	3.21M
November 10, 2025	11.45	11.41	11.41	11.49	11.33	2.93M
November 07, 2025	11.34	11.45	11.45	11.48	11.29	3.22M
November 06, 2025	11.36	11.42	11.42	11.53	11.31	4.7M
November 05, 2025	11.21	11.35	11.35	11.4	11.19	2.62M
November 04, 2025	11.36	11.28	11.28	11.41	11.24	3.88M
November 03, 2025	11.51	11.37	11.37	11.53	11.31	4.98M
October 31, 2025	11.52	11.55	11.55	11.63	11.48	4.27M
October 30, 2025	11.54	11.52	11.52	11.76	11.49	5.72M
October 29, 2025	11.48	11.56	11.56	11.56	11.42	3.4M
October 28, 2025	11.66	11.53	11.53	11.71	11.49	6.39M
October 27, 2025	11.61	11.74	11.74	11.75	11.51	6.36M
October 24, 2025	11.72	11.6	11.6	11.79	11.57	5.89M
October 23, 2025	11.83	11.72	11.72	11.95	11.52	6.61M
October 22, 2025	12.02	11.9	11.9	12.08	11.85	4.85M
October 21, 2025	11.79	12.01	12.01	12.03	11.78	2.81M
October 20, 2025	11.97	11.82	11.82	11.99	11.78	3.34M
October 17, 2025	12.19	11.84	11.84	12.25	11.82	4.33M
October 16, 2025	12.43	12.19	12.19	12.55	12.17	5.65M
October 15, 2025	12.4	12.46	12.46	12.46	12.27	5.81M
October 14, 2025	12.14	12.48	12.48	12.48	12.08	8.86M
October 13, 2025	11.9	12.09	12.09	12.22	11.82	6.62M
October 10, 2025	12.26	12.34	12.34	12.41	12.21	4.57M
October 09, 2025	12.17	12.32	12.32	12.39	12.04	6.01M
September 30, 2025	12.15	12.11	12.11	12.25	12	5.86M
September 29, 2025	12.32	12.19	12.19	12.32	12.12	6.05M
September 26, 2025	12.32	12.22	12.22	12.35	12.06	5.84M
September 25, 2025	12.5	12.2	12.2	12.52	12.2	7.7M
September 24, 2025	12.63	12.37	12.37	12.68	12.3	8.93M
September 23, 2025	12.59	12.52	12.52	12.79	12.05	14.52M
September 22, 2025	12.32	12.62	12.62	12.87	12.32	17.11M
September 19, 2025	11.86	11.88	11.88	11.95	11.72	2.93M
September 18, 2025	12.05	11.87	11.87	12.07	11.86	4.46M
September 17, 2025	11.92	12.07	12.07	12.11	11.9	4.1M
September 16, 2025	11.87	11.94	11.94	11.97	11.83	2.8M
September 15, 2025	11.8	11.84	11.84	11.91	11.74	3.1M
September 12, 2025	11.93	11.85	11.85	12.03	11.8	5.03M
September 11, 2025	11.84	11.88	11.86	11.92	11.71	3.62M
September 10, 2025	11.88	11.83	11.83	11.95	11.78	2.56M
September 09, 2025	12.05	11.88	11.88	12.08	11.82	3.27M
September 08, 2025	11.88	12.03	12.03	12.1	11.84	5.06M
September 05, 2025	11.72	11.87	11.87	11.89	11.66	4.92M
September 04, 2025	11.83	11.73	11.73	11.89	11.6	4.45M
September 03, 2025	11.96	11.78	11.78	11.97	11.77	4.62M
September 02, 2025	12.03	11.93	11.93	12.04	11.75	7.05M
September 01, 2025	12.23	11.98	11.98	12.23	11.96	6.76M
August 29, 2025	12.26	12.13	12.13	12.35	12.13	6.16M
August 28, 2025	12.3	12.3	12.3	12.42	12.04	8.62M
August 27, 2025	12.79	12.3	12.3	12.84	12.3	11.72M
August 26, 2025	12.7	12.82	12.82	12.83	12.65	5.33M
August 25, 2025	12.66	12.72	12.72	12.74	12.62	4.91M
August 22, 2025	12.78	12.67	12.67	12.79	12.63	4.74M
August 21, 2025	12.79	12.71	12.71	12.8	12.66	5.12M
August 20, 2025	12.6	12.75	12.75	12.75	12.53	5.6M
August 19, 2025	12.74	12.64	12.64	12.84	12.56	7.33M
August 18, 2025	12.66	12.74	12.74	12.8	12.56	8.21M
August 15, 2025	12.59	12.66	12.66	12.71	12.56	6.57M
August 14, 2025	12.77	12.63	12.63	12.84	12.5	12.5M

Guangdong Vanward New Electric Co., Ltd. (002543.SZ) SHZ