Suzhou Veichi Electric Co., Ltd. (688698.SS) SHH
63.28
-1.37(-2.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
63.28
-1.37(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 65 | 63.28 | 63.28 | 65.26 | 63 | 3.19M |
| April 02, 2026 | 67.72 | 64.65 | 64.65 | 67.8 | 64.21 | 5.07M |
| April 01, 2026 | 68.26 | 68.07 | 68.07 | 69.1 | 67.68 | 3.99M |
| March 31, 2026 | 68.02 | 66.67 | 66.67 | 69.59 | 66.67 | 3.41M |
| March 30, 2026 | 68 | 68 | 68 | 68.8 | 67.1 | 4.19M |
| March 27, 2026 | 66.47 | 69.28 | 69.28 | 70.45 | 65.56 | 5.32M |
| March 26, 2026 | 68.1 | 67.38 | 67.38 | 69.8 | 67.01 | 4.6M |
| March 25, 2026 | 64.65 | 68.27 | 68.27 | 68.66 | 64.65 | 7.06M |
| March 24, 2026 | 65.65 | 64.4 | 64.4 | 65.98 | 62.62 | 3.52M |
| March 23, 2026 | 65.8 | 64.41 | 64.41 | 68.49 | 63.7 | 4.99M |
| March 20, 2026 | 68.34 | 66.69 | 66.69 | 69.15 | 66.69 | 3.76M |
| March 19, 2026 | 69.26 | 67.89 | 67.89 | 69.89 | 67.7 | 2.78M |
| March 18, 2026 | 70 | 70.62 | 70.62 | 70.78 | 69.5 | 2.1M |
| March 17, 2026 | 71.35 | 69.92 | 69.92 | 71.77 | 69.81 | 2.44M |
| March 16, 2026 | 71.5 | 70.98 | 70.98 | 71.87 | 69.02 | 3.23M |
| March 13, 2026 | 72.39 | 71.36 | 71.36 | 73.53 | 71.35 | 3.22M |
| March 12, 2026 | 74.9 | 72.9 | 72.9 | 75.3 | 72.52 | 3.16M |
| March 11, 2026 | 76.91 | 74.54 | 74.54 | 77 | 74.38 | 4.58M |
| March 10, 2026 | 76.76 | 75.98 | 75.98 | 76.76 | 75.12 | 2.46M |
| March 09, 2026 | 73.5 | 74.7 | 74.7 | 75.81 | 72 | 5.32M |
| March 06, 2026 | 74.2 | 75.81 | 75.81 | 77.05 | 74.08 | 5.1M |
| March 05, 2026 | 76 | 74.8 | 74.8 | 76.5 | 73.7 | 5.82M |
| March 04, 2026 | 75.8 | 75.18 | 75.18 | 77.28 | 74.61 | 3.58M |
| March 03, 2026 | 82.14 | 76.88 | 76.88 | 82.14 | 76.8 | 6.19M |
| March 02, 2026 | 83.5 | 81.61 | 81.61 | 84 | 80.38 | 7.27M |
| February 27, 2026 | 84.51 | 85.12 | 85.12 | 86.4 | 84.2 | 2.76M |
| February 26, 2026 | 86 | 85.52 | 85.52 | 86.86 | 84.2 | 3.1M |
| February 25, 2026 | 83.6 | 85.5 | 85.5 | 86.36 | 83.03 | 3.79M |
| February 24, 2026 | 88.88 | 83.75 | 83.75 | 88.98 | 82.71 | 5.73M |
| February 13, 2026 | 88.68 | 87.69 | 0 | 89.68 | 86.8 | 4.04M |
| February 12, 2026 | 86.7 | 90.2 | 0 | 92.66 | 86.6 | 4.88M |
| February 11, 2026 | 93.8 | 86.88 | 0 | 93.8 | 86.87 | 7.12M |
| February 10, 2026 | 91.96 | 94.15 | 0 | 95.5 | 91.67 | 4.9M |
| February 09, 2026 | 92.97 | 92.46 | 0 | 92.98 | 90.26 | 3.84M |
| February 06, 2026 | 88.37 | 91.46 | 0 | 94.6 | 87 | 5.5M |
| February 05, 2026 | 88.88 | 89.03 | 0 | 90.2 | 87.5 | 3.49M |
| February 04, 2026 | 90.5 | 89.21 | 0 | 91.59 | 87.52 | 4.23M |
| February 03, 2026 | 92.45 | 90.7 | 0 | 92.98 | 87.53 | 5.8M |
| February 02, 2026 | 94 | 90.17 | 0 | 96.45 | 90.17 | 5.45M |
| January 30, 2026 | 89.97 | 94.68 | 0 | 96.5 | 89.2 | 6.78M |
| January 29, 2026 | 93.18 | 90.19 | 0 | 94.29 | 90.02 | 5.16M |
| January 28, 2026 | 100.95 | 93.2 | 0 | 100.98 | 92.12 | 7.86M |
| January 27, 2026 | 98.98 | 100.67 | 0 | 101.2 | 95.88 | 6.85M |
| January 26, 2026 | 110 | 100.6 | 0 | 111.08 | 99.66 | 8.22M |
| January 23, 2026 | 107.69 | 111 | 0 | 113.58 | 105.69 | 7.07M |
| January 22, 2026 | 108 | 106.64 | 0 | 108.88 | 104 | 6.26M |
| January 21, 2026 | 100.18 | 108.28 | 0 | 109.45 | 99.19 | 10.93M |
| January 20, 2026 | 104 | 99.85 | 0 | 105.88 | 98.01 | 6.16M |
| January 19, 2026 | 99.96 | 103.2 | 0 | 108 | 96.8 | 7.73M |
| January 16, 2026 | 96.89 | 98.83 | 0 | 103 | 96.89 | 7.19M |
| January 15, 2026 | 97.34 | 96.18 | 0 | 99.61 | 94.61 | 5.08M |
| January 14, 2026 | 105 | 99.22 | 0 | 106.44 | 98.1 | 8.46M |
| January 13, 2026 | 103.89 | 106.03 | 0 | 106.61 | 101.12 | 9.25M |
| January 12, 2026 | 97.58 | 103.85 | 0 | 107.38 | 93 | 10.71M |
| January 09, 2026 | 95.86 | 98.57 | 0 | 100 | 94.5 | 8.26M |
| January 08, 2026 | 95.4 | 94.57 | 0 | 96.82 | 93.5 | 5.3M |
| January 07, 2026 | 92.51 | 96.06 | 0 | 99 | 92.51 | 6.75M |
| January 06, 2026 | 98.31 | 95.8 | 0 | 99.99 | 94.36 | 6.32M |
| January 05, 2026 | 97.89 | 98.05 | 0 | 99.8 | 97 | 6.19M |
| December 31, 2025 | 100.07 | 98.88 | 0 | 101 | 97.12 | 8.7M |