China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.75	0.75	0.75	0.75	0.75	-6.61%	86,823
Dec 18, 2024	0.79	0.80	0.79	0.80	0.80	-2.45%	3,056
Dec 17, 2024	0.80	0.82	0.79	0.82	0.82	-12.78%	6,008
Dec 9, 2024	0.95	0.95	0.94	0.94	0.94	-4.53%	12,000
Nov 8, 2024	0.95	0.99	0.95	0.99	0.99	-1.50%	18,755
Nov 7, 2024	1.00	1.00	1.00	1.00	1.00	5.30%	673
Oct 22, 2024	0.95	0.95	0.95	0.95	0.95	-3.89%	103
Oct 14, 2024	0.99	0.99	0.98	0.99	0.99	2.61%	5,192
Oct 10, 2024	0.94	0.96	0.94	0.96	0.96	-0.04%	6,189
Oct 9, 2024	0.93	0.96	0.93	0.96	0.96	-36.62%	449,745
Oct 7, 2024	1.34	1.52	1.34	1.52	1.52	12.59%	16,259
Oct 4, 2024	1.54	1.54	1.35	1.35	1.35	-11.18%	4,000
Oct 3, 2024	1.52	1.52	1.45	1.52	1.52	1.33%	10,000
Oct 2, 2024	1.40	2.01	1.40	1.50	1.50	57.30%	16,665
Oct 1, 2024	0.95	0.95	0.95	0.95	0.95	10.08%	4,200
Sep 27, 2024	0.87	0.87	0.87	0.87	0.87	18.67%	1,000
Sep 26, 2024	0.73	0.75	0.71	0.73	0.73	44.53%	8,700
Sep 19, 2024	0.51	0.51	0.51	0.51	0.51	5.23%	5,580
Sep 16, 2024	0.48	0.48	0.48	0.48	0.48	-6.16%	5,000
Aug 28, 2024	0.51	0.51	0.51	0.51	0.51	-3.33%	100
Aug 23, 2024	0.53	0.53	0.53	0.53	0.53	2.42%	1,000
Aug 22, 2024	0.52	0.52	0.52	0.52	0.52	-4.12%	200
Aug 21, 2024	0.54	0.54	0.54	0.54	0.54	3.62%	200
Aug 20, 2024	0.52	0.52	0.52	0.52	0.52	-7.87%	3,000
Aug 13, 2024	0.56	0.56	0.56	0.56	0.56	1.66%	200
Aug 1, 2024	0.56	0.56	0.56	0.56	0.56	-7.47%	100
Jul 15, 2024	0.62	0.62	0.60	0.60	0.60	-0.99%	5,800
Jul 10, 2024	0.61	0.61	0.61	0.61	0.61	10.18%	145
Jul 9, 2024	0.55	0.55	0.55	0.55	0.55	-13.95%	2,000
Jun 27, 2024	0.64	0.64	0.64	0.64	0.64	-3.59%	200
Jun 25, 2024	0.66	0.66	0.66	0.66	0.66	2.22%	200
Jun 24, 2024	0.65	0.65	0.65	0.65	0.65	-2.85%	2,000
Jun 21, 2024	0.67	0.67	0.67	0.67	0.67	3.15%	2,200
Jun 20, 2024	0.67	0.67	0.65	0.65	0.65	-1.92%	200
Jun 18, 2024	0.66	0.66	0.66	0.66	0.66	2.71%	1,999
Jun 13, 2024	0.70	0.70	0.64	0.64	0.64	-8.21%	7,200
Jun 11, 2024	0.71	0.71	0.70	0.70	0.70	-7.79%	7,844
Jun 7, 2024	0.76	0.76	0.76	0.76	0.76	1.21%	566
Jun 6, 2024	0.75	0.75	0.75	0.75	0.75	3.23%	2,666
Jun 3, 2024	0.71	0.73	0.70	0.73	0.73	-0.14%	3,400
May 31, 2024	0.73	0.73	0.69	0.73	0.73	-2.82%	1,100
May 30, 2024	0.75	0.75	0.72	0.75	0.75	-2.54%	1,378
May 29, 2024	0.73	0.77	0.73	0.77	0.77	-0.71%	3,200
May 28, 2024	0.79	0.79	0.71	0.77	0.77	-11.41%	7,300
May 21, 2024	0.89	0.89	0.87	0.87	0.87	-2.49%	5,000
May 20, 2024	0.87	0.91	0.87	0.90	0.90	28.66%	28,064
May 16, 2024	0.70	0.70	0.70	0.70	0.70	9.90%	349
May 10, 2024	0.63	0.63	0.63	0.63	0.63	-3.71%	3,600
May 2, 2024	0.66	0.66	0.66	0.66	0.66	5.54%	100
Apr 30, 2024	0.63	0.63	0.61	0.62	0.62	-7.21%	1,500
Apr 29, 2024	0.67	0.67	0.67	0.67	0.67	18.09%	1,101
Apr 26, 2024	0.57	0.57	0.57	0.57	0.57	5.41%	4,600
Apr 25, 2024	0.54	0.54	0.54	0.54	0.54	1.18%	1,000
Apr 16, 2024	0.53	0.53	0.53	0.53	0.53	1.60%	1,200
Apr 12, 2024	0.53	0.53	0.52	0.52	0.52	-0.98%	250
Apr 10, 2024	0.53	0.53	0.53	0.53	0.53	-6.34%	10,000
Apr 9, 2024	0.57	0.57	0.57	0.57	0.57	-12.05%	500
Apr 2, 2024	0.63	0.64	0.63	0.64	0.64	-13.11%	1,888
Apr 1, 2024	0.74	0.74	0.74	0.74	0.74	11.87%	800
Mar 27, 2024	0.66	0.66	0.66	0.66	0.66	-5.52%	200
Mar 25, 2024	0.70	0.70	0.70	0.70	0.70	-5.32%	600
Mar 21, 2024	0.74	0.74	0.74	0.74	0.74	3.48%	600
Mar 19, 2024	0.69	0.72	0.69	0.72	0.72	-6.33%	3,601
Mar 18, 2024	0.76	0.76	0.73	0.76	0.76	2.37%	812
Mar 8, 2024	0.75	0.75	0.75	0.75	0.75	0.77%	640
Mar 4, 2024	0.67	0.74	0.67	0.74	0.74	-	1,100
Feb 9, 2024	0.76	0.76	0.74	0.74	0.74	-11.65%	56,570
Feb 8, 2024	0.80	0.84	0.80	0.84	0.84	6.03%	15,200
Jan 31, 2024	0.79	0.79	0.79	0.79	0.79	-7.07%	1,270
Jan 29, 2024	0.85	0.85	0.85	0.85	0.85	6.77%	100
Jan 24, 2024	0.80	0.80	0.80	0.80	0.80	2.08%	250
Jan 23, 2024	0.78	0.78	0.78	0.78	0.78	1.55%	120
Jan 22, 2024	0.77	0.77	0.77	0.77	0.77	-3.75%	100
Jan 17, 2024	0.80	0.80	0.80	0.80	0.80	-3.26%	200
Jan 16, 2024	0.82	0.82	0.82	0.82	0.82	-0.61%	1,000
Jan 8, 2024	0.83	0.83	0.83	0.83	0.83	-9.25%	3,200
Jan 2, 2024	0.91	0.91	0.91	0.91	0.91	-0.41%	2,000