China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.49	0.49	0.49	0.49	0.49	8.74%	110
Dec 15, 2025	0.45	0.45	0.45	0.45	0.45	-6.29%	1,000
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	4.98%	500
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	-2.77%	1,000
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	4.29%	2,000
Dec 3, 2025	0.48	0.48	0.45	0.45	0.45	-8.36%	153,900
Dec 2, 2025	0.49	0.49	0.49	0.49	0.49	-3.88%	1,000
Nov 28, 2025	0.45	0.51	0.45	0.51	0.51	-2.78%	13,000
Nov 26, 2025	0.50	0.53	0.50	0.53	0.53	-6.86%	2,000
Nov 20, 2025	0.56	0.56	0.56	0.56	0.56	-5.81%	120
Nov 3, 2025	0.57	0.60	0.57	0.60	0.60	-0.23%	239
Oct 28, 2025	0.58	0.60	0.58	0.60	0.60	8.62%	12,500
Oct 27, 2025	0.59	0.59	0.55	0.55	0.55	-11.57%	2,500
Oct 22, 2025	0.62	0.62	0.62	0.62	0.62	6.57%	1,995
Oct 20, 2025	0.59	0.59	0.59	0.59	0.59	-11.18%	2,000
Oct 14, 2025	0.66	0.66	0.66	0.66	0.66	-2.21%	2,258
Oct 13, 2025	0.67	0.67	0.64	0.67	0.67	-3.92%	2,258
Aug 28, 2025	0.67	0.70	0.67	0.70	0.70	15.56%	1,000