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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	12.9	12.75	12.75	12.97	12.73	11.17M
August 12, 2025	13.12	12.88	12.88	13.2	12.77	16.28M
August 11, 2025	13.44	13.58	13.58	13.78	13.03	23.08M
August 08, 2025	12.79	13.86	13.86	14.19	12.68	27.01M
August 07, 2025	13.23	12.9	12.9	13.35	12.58	20.26M
August 06, 2025	11.91	12.97	12.97	12.97	11.88	11.63M
August 05, 2025	11.73	11.79	11.79	11.84	11.63	2.94M
August 04, 2025	11.64	11.68	11.68	11.8	11.6	4.09M
August 01, 2025	11.58	11.73	11.73	11.79	11.55	3.67M
July 31, 2025	11.91	11.69	11.69	11.91	11.51	4.85M
July 30, 2025	11.82	11.91	11.91	12.03	11.73	3.82M
July 29, 2025	11.83	11.82	11.82	11.84	11.55	4.86M
July 28, 2025	11.89	11.82	11.82	11.9	11.78	2.88M
July 25, 2025	11.83	11.87	11.87	11.92	11.76	3.22M
July 24, 2025	11.91	11.78	11.78	11.92	11.69	3.13M
July 23, 2025	11.82	11.9	11.9	11.93	11.76	2.85M
July 22, 2025	11.77	11.82	11.82	11.84	11.68	3.12M
July 21, 2025	11.72	11.77	11.77	11.81	11.66	2.59M
July 18, 2025	11.89	11.7	11.7	11.94	11.63	3.49M
July 17, 2025	11.95	11.89	11.89	12.06	11.82	3.34M
July 16, 2025	11.93	11.95	11.95	11.98	11.77	4.43M
July 15, 2025	11.93	11.76	11.76	11.95	11.7	3.45M
July 14, 2025	11.46	11.87	11.87	11.89	11.41	5.79M
July 11, 2025	11.42	11.45	11.45	11.5	11.35	4.46M
July 10, 2025	11.36	11.42	11.42	11.45	11.29	1.91M
July 09, 2025	11.27	11.36	11.36	11.46	11.25	3.19M

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