China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-4.98%	-
Jan 29, 2026	0.41	0.41	0.41	0.41	0.41	8.09%	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	2.75%	-
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-8.70%	-
Jan 26, 2026	0.37	0.41	0.37	0.41	0.41	6.85%	3,725
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	0.34%	-
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-0.55%	-
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	4.97%	-
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-7.76%	2,059
Jan 19, 2026	0.36	0.39	0.36	0.39	0.39	-1.43%	1,200
Jan 16, 2026	0.37	0.40	0.37	0.40	0.40	5.73%	568
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	6.98%	-
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-0.40%	-
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.17%	-
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-10.41%	-
Jan 9, 2026	0.37	0.40	0.37	0.40	0.40	6.23%	1,005
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	4.46%	-
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.63%	-
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	1.57%	-
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	1.94%	-
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	1.39%	-
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	-
Dec 29, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	1,942
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	973
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	5,000
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	2.43%	10,054
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.43%	-
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	0.94%	-
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	2.45%	-
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-5.60%	-
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	0.08%	-
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-2.31%	-
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	12.01%	-
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-4.40%	-
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-1.89%	-
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-6.15%	-
Dec 4, 2025	0.38	0.40	0.38	0.40	0.40	-1.09%	1,350
Dec 3, 2025	0.38	0.40	0.38	0.40	0.40	8.19%	9,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	0.43%	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	-3.22%	-
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	0.05%	-
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	-6.47%	-
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-6.61%	-
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-1.81%	-
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	0.92%	-
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.40%	-
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	3.40%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-0.07%	-
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-3.05%	-
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-2.35%	-