China Vanke Co., Ltd. (FRA:18V)
Germany · Delayed Price · Currency is EUR 0.3624
+0.0056 (1.57%)
At close: Jan 6, 2026
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |