Shanghai - Delayed Quote CNY

Shenzhen VMAX New Energy Co., Ltd. (688612.SS)

24.75
-0.81
(-3.17%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.3525.5224.6124.7524.752,026,743
May 29, 202525.0025.6725.0025.5625.561,485,390
May 28, 202525.1025.4224.9125.0525.051,727,417
May 27, 202525.0525.2524.8625.0825.081,159,142
May 26, 202524.8925.3224.5825.0925.091,374,341
May 23, 202525.0925.5624.7624.8524.851,411,548
May 22, 202525.4525.7925.0025.2525.251,300,330
May 21, 202525.3425.7025.1725.5125.511,006,513
May 20, 202525.5025.6425.1025.4125.411,247,180
May 19, 202525.3025.4924.8925.3725.371,483,630
May 16, 202525.1425.4124.9225.1025.101,086,276
May 15, 202525.1525.2124.8525.0025.001,302,216
May 14, 202525.2525.6925.0225.2925.291,503,091
May 13, 202525.8625.8625.2125.2825.281,541,737
May 12, 202525.4825.9425.3625.6025.601,359,503
May 9, 202525.7625.9725.0725.1625.161,617,686
May 8, 202525.2826.0125.1425.6525.653,053,152
May 7, 202525.3825.6724.9125.0825.082,071,311
May 6, 202524.3925.2024.3025.0825.082,465,526
Apr 30, 202523.7624.3823.7624.2424.241,441,870
Apr 29, 202523.6524.2023.4823.7523.751,930,748
Apr 28, 202524.1224.1223.4823.5023.501,412,492
Apr 25, 202523.8824.4723.6724.1224.121,960,492
Apr 24, 202524.5524.5523.8924.0424.041,313,679
Apr 23, 202523.9924.7823.9924.4124.412,017,003
Apr 22, 202523.7624.0723.5223.8223.821,958,901
Apr 21, 202523.3123.8522.9623.7723.771,717,089
Apr 18, 202523.5023.5623.0123.2123.212,155,390
Apr 17, 202523.6524.0323.4323.5823.581,760,337
Apr 16, 202523.8624.1423.3323.6523.652,666,324
Apr 15, 202523.0324.1422.9523.9523.953,944,483
Apr 14, 202523.4523.8122.9423.0223.024,217,450
Apr 11, 202522.5723.7622.5423.2823.283,529,148
Apr 10, 202522.7323.4522.5022.6222.623,402,421
Apr 9, 202522.0022.4020.8922.0722.074,200,511
Apr 8, 202522.3123.1921.8322.1822.185,314,419
Apr 7, 202524.0024.9821.0022.0422.045,529,487
Apr 3, 202525.9826.5325.4425.7125.712,183,952
Apr 2, 202526.2226.8526.0226.3526.352,650,234
Apr 1, 202526.4426.6926.1126.2026.202,729,779
Mar 31, 202526.3126.7225.9126.4426.442,666,856
Mar 28, 202527.5027.5526.3626.5026.505,359,296
Mar 27, 202527.4527.6226.8326.9526.952,401,602
Mar 26, 202527.1427.7727.0527.2027.202,591,798
Mar 25, 202527.6027.9026.8827.1527.153,586,703
Mar 24, 202528.4228.8527.1327.5427.544,783,455
Mar 21, 202530.0030.1028.0228.5928.595,188,358
Mar 20, 202530.1030.4329.2629.3829.385,396,468
Mar 19, 202530.9331.3530.0130.1530.153,487,355
Mar 18, 202531.4232.4930.5830.7530.755,990,712
Mar 17, 202531.1231.5630.0131.5131.514,252,452
Mar 14, 202530.5031.3029.7131.1231.124,832,807
Mar 13, 202531.7632.7530.5030.6630.666,005,240
Mar 12, 202531.2233.7930.8831.9531.9511,064,710
Mar 11, 202530.7931.3929.9530.7830.784,169,716
Mar 10, 202530.9031.5830.5031.4631.464,129,785
Mar 7, 202531.4531.8930.2031.0131.016,049,717
Mar 6, 202532.5832.6131.4731.7131.717,053,906
Mar 5, 202530.0732.2029.7532.2032.2011,081,990
Mar 4, 202529.0030.3728.7530.0030.004,757,116
Mar 3, 202530.1030.9029.2529.2529.256,065,016
Feb 28, 202530.2830.5629.0030.1030.107,000,568
Feb 27, 202529.9831.4829.6230.4630.468,405,895
Feb 26, 202529.3630.1028.6029.7829.787,140,544
Feb 25, 202529.4230.4829.1029.4429.447,425,377
Feb 24, 202528.6830.7828.6829.9029.9013,295,900
Feb 21, 202527.0028.2826.5228.0128.018,260,260
Feb 20, 202525.7227.0525.3326.7426.747,654,731
Feb 19, 202524.3525.9724.2125.7325.735,517,678
Feb 18, 202525.0025.1924.1224.3224.322,865,243
Feb 17, 202525.1325.3024.6124.9224.923,123,224
Feb 14, 202525.3025.6924.8324.9924.993,231,917
Feb 13, 202526.1026.1025.1825.3025.303,806,549
Feb 12, 202525.8026.1825.4626.0526.053,112,327
Feb 11, 202526.2826.2925.3525.8525.853,510,431
Feb 10, 202527.0327.1726.2026.2726.274,442,576
Feb 7, 202525.9226.9825.6826.9826.985,427,987
Feb 6, 202524.9226.2824.6826.1226.124,839,624
Feb 5, 202525.0525.7424.6924.7824.782,840,456
Jan 27, 202525.5125.7824.9124.9124.912,283,600
Jan 24, 202525.1025.9725.1025.8325.832,992,745
Jan 23, 202525.3526.4825.2025.2025.203,760,409
Jan 22, 202526.0026.3025.1425.3525.353,324,075
Jan 21, 202524.5026.2524.1725.8925.895,956,897
Jan 20, 202525.1525.4424.1124.4124.414,097,723
Jan 17, 202524.7625.3324.5025.1325.132,329,009
Jan 16, 202525.9726.0424.6924.7524.754,246,256
Jan 15, 202526.0026.0525.1025.6425.643,541,825
Jan 14, 202523.6626.3323.6625.8425.845,907,001
Jan 13, 202524.2024.9023.4023.7823.784,496,914
Jan 10, 202525.6726.8023.9324.9024.908,310,325
Jan 9, 202524.3628.2223.9526.4026.409,764,983
Jan 8, 202522.2724.6021.2524.3624.364,831,649
Jan 7, 202522.6822.7222.1522.2722.271,381,664
Jan 6, 202522.8223.0222.3522.6122.611,290,616
Jan 3, 202522.9223.3922.6122.9622.961,474,051
Jan 2, 202523.3223.8022.5222.9422.941,551,867
Dec 31, 202423.7023.8423.2023.5423.542,594,818
Dec 30, 202424.1824.1823.4123.6423.643,002,976
Dec 27, 202424.8724.9323.9324.1824.182,996,039
Dec 26, 202424.4724.9824.4524.7824.781,399,402
Dec 25, 202424.2024.4424.1124.4424.441,389,275
Dec 24, 202424.0324.4223.9724.3024.301,601,499
Dec 23, 202424.5824.7523.9224.0124.012,137,805
Dec 20, 202424.8825.1424.5124.5424.541,996,001
Dec 19, 202425.5025.5024.5124.8624.862,362,563
Dec 18, 202426.1726.1725.1525.2725.272,190,410
Dec 17, 202425.7926.3325.7725.8225.821,940,554
Dec 16, 202427.6827.8825.7525.9325.934,532,464
Dec 13, 202427.7628.8727.4227.6227.6211,066,840
Dec 12, 202428.3928.5127.8127.8327.833,786,067
Dec 11, 202428.1128.4527.7328.1528.153,387,136
Dec 10, 202428.6729.0628.0028.1428.142,996,129
Dec 9, 202428.1828.4527.7027.9027.902,410,393
Dec 6, 202428.7929.1328.1728.7528.752,119,402
Dec 5, 202428.3929.8028.3028.9028.903,122,928
Dec 4, 202429.1429.7528.3028.4428.442,112,007
Dec 3, 202428.8529.8028.8029.1329.133,786,722
Dec 2, 202427.9029.3827.6328.9628.966,724,403
Nov 29, 202426.2227.8226.1927.0927.092,770,728
Nov 28, 202426.4426.9826.1826.4926.491,791,047
Nov 27, 202425.6326.8225.4426.4526.452,043,681
Nov 26, 202427.0527.1025.7025.8925.892,152,207
Nov 25, 202425.7727.5225.4626.9526.953,813,990
Nov 22, 202426.4026.7625.3025.3025.301,647,735
Nov 21, 202426.7926.8626.3026.4926.491,549,565
Nov 20, 202426.6026.9526.2626.7526.751,698,302
Nov 19, 202425.9026.7425.4626.6426.642,247,450
Nov 18, 202425.9825.9825.0025.3125.311,755,801
Nov 15, 202426.5826.5825.6025.6625.662,651,447
Nov 14, 202427.7927.9926.4626.5926.592,635,156
Nov 13, 202427.0328.1526.8627.8427.842,537,938
Nov 12, 202428.6028.8227.1627.4527.453,516,091
Nov 11, 202426.1428.2726.0528.0028.004,986,866
Nov 8, 2024 0.257 Dividend
Nov 8, 202426.1726.7926.0526.1526.152,950,847
Nov 7, 202425.8026.2025.5826.2025.942,353,707
Nov 6, 202425.9026.7025.5825.8725.623,728,301
Nov 4, 202424.2925.4424.2825.3425.093,150,656
Nov 1, 202424.6924.9823.9524.0923.852,659,440
Oct 31, 202425.3925.3924.7125.0124.763,235,993
Oct 29, 202425.9925.9924.8825.0024.754,432,134
Oct 28, 202426.0826.2825.7125.8525.603,086,798
Oct 25, 202426.1726.4825.8126.0025.742,815,068
Oct 24, 202426.3826.3825.6025.8025.552,534,516
Oct 23, 202426.0526.6025.7426.3126.053,663,804
Oct 22, 202426.5926.6025.2826.0725.817,250,316
Oct 21, 202428.0228.8027.0027.1726.9011,709,940
Oct 18, 202424.5126.4624.3225.9025.654,969,756
Oct 17, 202425.1225.4524.9125.0224.772,608,643
Oct 16, 202425.2825.5324.8024.8624.623,004,211
Oct 15, 202426.1526.6625.5325.6625.413,016,496
Oct 14, 202425.0026.2024.2826.1725.916,983,874
Oct 11, 202425.5329.2923.9326.8026.549,765,545
Oct 10, 202425.3126.1924.1625.6325.385,336,574
Oct 9, 202427.0027.9825.0025.0024.755,905,712
Oct 8, 202430.4530.5025.7028.8328.559,143,199
Sep 30, 202423.8925.5522.3025.5525.309,308,438
Sep 27, 202421.0021.8520.7821.8321.623,651,785
Sep 26, 202419.7020.7919.5020.6820.487,820,015
Sep 25, 202419.2721.0019.2719.7519.566,093,608
Sep 24, 202417.7118.5717.6818.5718.392,140,392
Sep 23, 202418.2018.2117.7117.7817.611,532,456
Sep 20, 202418.2418.4018.0018.2918.111,491,437
Sep 19, 202418.1918.3517.8018.1517.971,525,421
Sep 18, 202418.1518.2517.6918.0017.821,117,070
Sep 13, 202418.8618.8618.1318.1617.981,021,216
Sep 12, 202418.9719.1818.7718.7718.591,102,887
Sep 11, 202418.8519.2718.4719.0018.811,267,872
Sep 10, 202418.8719.0018.3618.7418.561,685,790
Sep 9, 202419.0019.1818.8018.8518.67869,529
Sep 6, 202419.4919.7519.1019.1218.931,551,369
Sep 5, 202419.3519.9919.3519.5319.342,426,820
Sep 4, 202418.8419.6618.8219.3419.153,293,323
Sep 3, 202418.4618.9218.4618.8418.661,121,126
Sep 2, 202418.9118.9618.5818.6018.421,400,420
Aug 30, 202418.6019.2018.4018.9218.732,483,267
Aug 29, 202418.1118.5217.9818.4518.271,640,973
Aug 28, 202418.1818.4618.0618.0817.901,211,033
Aug 26, 202418.7018.7518.1818.3118.132,398,397
Aug 23, 202418.7019.0518.5018.9718.781,210,668
Aug 22, 202419.0019.1618.7218.7718.591,136,517
Aug 21, 202419.0619.0918.7618.9218.73885,786
Aug 20, 202419.6119.6619.0519.0618.871,238,880
Aug 19, 202419.7019.9119.4919.5919.401,101,007
Aug 16, 202419.9320.0219.6019.6319.441,218,276
Aug 15, 202420.2120.3019.8619.9219.721,943,697
Aug 14, 202420.2920.2919.9120.2120.011,058,299
Aug 13, 202420.3520.3919.9620.2920.091,026,313
Aug 12, 202420.4520.5320.2320.3320.131,082,604
Aug 9, 202420.7720.9420.4520.4520.25943,329
Aug 8, 202420.8620.8620.3620.6820.481,817,945
Aug 7, 202421.0621.1520.6020.8820.682,273,326
Aug 6, 202421.6821.9020.7521.0820.872,860,693
Aug 5, 202422.0622.5421.3821.3821.171,975,935
Aug 2, 202422.9423.1022.0122.3422.122,767,225
Aug 1, 202423.8424.5223.4123.6123.381,464,007
Jul 31, 202422.8023.8422.5323.8423.611,750,883
Jul 30, 202422.5923.0022.5122.8022.58905,611
Jul 29, 202423.1923.3822.5522.6522.431,421,434
Jul 26, 202422.7224.4322.7223.4123.181,994,166
Jul 25, 202423.0023.7022.7022.8122.59988,002
Jul 24, 202424.0224.2423.0923.1322.90683,800
Jul 23, 202425.2025.2324.2324.2424.00546,026
Jul 22, 202425.1925.3624.8825.0324.78522,469
Jul 19, 202424.9825.6624.8225.1924.94553,934
Jul 18, 202424.9425.2024.3225.0824.83408,181
Jul 17, 202425.4425.5124.8224.9324.69470,705
Jul 16, 202425.5825.8325.0025.4025.15494,089
Jul 15, 202426.0526.3325.5025.5825.33475,057
Jul 12, 202426.2026.7026.0026.1525.89443,075
Jul 11, 202425.9026.4625.8526.3026.04741,096
Jul 10, 202425.3326.2025.3325.5225.27624,341
Jul 9, 202424.6925.4924.0125.3325.08769,973
Jul 8, 202425.2725.3024.4524.6124.37514,652
Jul 5, 202424.9325.4924.6825.1724.92462,283
Jul 4, 202425.5125.8624.7525.0324.78564,744
Jul 3, 202425.6825.9825.5125.5125.26345,839
Jul 2, 202425.9826.0925.7125.7225.47430,194
Jul 1, 202426.5726.7725.6525.9825.73775,413
Jun 28, 202426.4127.1326.3926.5726.31503,261
Jun 27, 202427.0927.1226.4126.4726.21510,297
Jun 26, 202425.8527.1725.8527.0926.82808,231
Jun 25, 202426.2626.6825.8326.0825.82614,751
Jun 24, 202427.6827.7226.3026.3226.06769,117
Jun 21, 202428.4428.4527.6627.7927.52715,532
Jun 20, 202427.8028.8227.4428.5528.271,141,420
Jun 19, 202428.5028.5827.6927.9027.63919,256
Jun 18, 202428.3628.6828.1528.6028.32805,916
Jun 17, 202428.6028.6328.1628.2527.97892,585
Jun 14, 202428.9629.1828.3628.9128.631,197,165
Jun 13, 202428.2929.9628.2829.3529.061,036,754
Jun 12, 202428.1128.8827.9028.4028.12567,374
Jun 11, 202427.6628.1926.7928.1227.84594,154
Jun 7, 202427.5528.6027.5527.8827.61433,095
Jun 6, 202428.3728.5927.3027.6427.37920,570
Jun 5, 202428.9529.0028.3728.3728.09505,859
Jun 4, 202429.0829.2128.2928.8628.58787,144
Jun 3, 2024 0.6 Dividend
Jun 3, 202429.5629.7528.9029.1128.821,005,389
May 31, 202429.4730.3729.1030.0529.16857,521
May 30, 202429.2529.7528.6829.5828.71984,152

Related Tickers

002553.SZ Jiangsu NanFang Precision Co.,Ltd.
22.24
-6.44%
 
605255.SS Ningbo TIP Rubber Technology Co.,Ltd
19.77
+0.15%
 
688306.SS Ningbo PIA Automation Holding Corp.
9.42
-2.18%
 
600099.SS LINHAI
10.54
-2.86%
 
603009.SS Shanghai Beite Technology Co., Ltd.
48.60
-1.04%
 
603319.SS Hunan Oil Pump Co., Ltd.
34.00
-7.53%
 
603197.SS Shanghai Baolong Automotive Corporation
37.80
-3.20%
 
603922.SS Suzhou Jin Hong Shun Auto Parts Co., Ltd.
19.60
+2.08%
 
600178.SS DONGAN ENGINE
12.56
-1.34%
 
605319.SS Wuxi Zhenhua Auto Parts Co.,Ltd.
30.89
-0.64%