China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-2.66%	-
Nov 13, 2025	0.46	0.47	0.46	0.47	0.47	-0.42%	50
Nov 12, 2025	0.46	0.48	0.46	0.48	0.48	-1.04%	1,000
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	1.39%	250
Nov 10, 2025	0.47	0.47	0.47	0.47	0.47	3.68%	-
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-7.91%	-
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	-1.49%	2,000
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	8.07%	2,500
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	-0.39%	-
Nov 3, 2025	0.47	0.47	0.47	0.47	0.47	0.45%	-
Oct 31, 2025	0.47	0.47	0.47	0.47	0.47	-6.92%	-
Oct 30, 2025	0.50	0.50	0.50	0.50	0.50	-2.91%	1,000
Oct 29, 2025	0.48	0.52	0.48	0.52	0.52	8.58%	4,000
Oct 28, 2025	0.47	0.47	0.47	0.47	0.47	-1.56%	-
Oct 27, 2025	0.48	0.48	0.48	0.48	0.48	-1.23%	-
Oct 24, 2025	0.49	0.49	0.49	0.49	0.49	-2.67%	-
Oct 23, 2025	0.49	0.50	0.49	0.50	0.50	-6.09%	-
Oct 22, 2025	0.49	0.53	0.49	0.53	0.53	8.12%	1,785
Oct 21, 2025	0.49	0.49	0.49	0.49	0.49	3.52%	-
Oct 20, 2025	0.48	0.48	0.48	0.48	0.48	0.63%	-
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	-6.09%	-
Oct 16, 2025	0.50	0.50	0.50	0.50	0.50	-3.11%	-
Oct 15, 2025	0.52	0.52	0.52	0.52	0.52	-2.98%	-
Oct 14, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	250
Oct 13, 2025	0.53	0.53	0.53	0.53	0.53	-4.77%	-