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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.69	10.56	10.56	10.73	10.45	5.16M
December 04, 2025	10.56	10.71	10.71	10.72	10.47	6.7M
December 03, 2025	10.74	10.6	10.6	10.77	10.54	6.01M
December 02, 2025	10.8	10.73	10.73	11.12	10.62	9.05M
December 01, 2025	10.83	10.81	10.81	10.93	10.77	4.09M
November 28, 2025	10.81	10.87	10.87	10.96	10.77	2.46M
November 27, 2025	10.77	10.9	10.9	10.97	10.75	2.8M
November 26, 2025	10.86	10.77	10.77	10.97	10.77	2.98M
November 25, 2025	10.86	10.86	10.86	10.98	10.79	3.1M
November 24, 2025	10.9	10.84	10.84	10.93	10.78	3.02M
November 21, 2025	10.93	10.81	10.81	11.11	10.81	4.84M
November 20, 2025	10.95	10.98	10.98	11.07	10.91	3.48M
November 19, 2025	11.41	10.94	10.94	11.46	10.88	9.59M
November 18, 2025	11.52	11.47	11.47	11.62	11.38	4.57M
November 17, 2025	11.61	11.51	11.51	11.67	11.51	4.41M
November 14, 2025	11.49	11.68	11.68	11.98	11.46	8.04M
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

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