Guangdong Vanward New Electric
万和电气 SZ002543 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.26
-0.14
(-1.89%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.36
High
7.41
Low
7.20
Prev close
7.40
Amplitude
2.84%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.30
MA10
7.24
MA20
7.39
MA60
7.00
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.36 | 7.41 | 7.20 | 7.26 | 9M |
| 2 | 2026-09-29 | 7.31 | 7.46 | 7.28 | 7.40 | 12M |
| 3 | 2026-09-28 | 7.12 | 7.56 | 7.10 | 7.37 | 15M |
| 4 | 2026-09-24 | 7.24 | 7.40 | 7.10 | 7.11 | 12M |
| 5 | 2026-09-23 | 7.21 | 7.56 | 7.12 | 7.36 | 16M |
| 6 | 2026-09-22 | 7.27 | 7.27 | 7.15 | 7.23 | 8M |
| 7 | 2026-09-21 | 7.14 | 7.30 | 7.14 | 7.27 | 10M |
| 8 | 2026-09-18 | 7.04 | 7.34 | 7.04 | 7.15 | 12M |
| 9 | 2026-09-17 | 7.03 | 7.27 | 6.95 | 7.10 | 13M |
| 10 | 2026-09-16 | 7.26 | 7.30 | 6.93 | 7.11 | 20M |
| 11 | 2026-09-15 | 7.73 | 7.76 | 7.31 | 7.35 | 26M |
| 12 | 2026-09-14 | 7.75 | 7.87 | 7.70 | 7.84 | 24M |
52W
Data range
6.05
18.4%
12.63
High/low over the last 250 trading days, and where the price sits.
← Stocks