China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.31	0.31	0.31	0.31	0.31	-9.76%	700
Apr 30, 2025	0.29	0.34	0.29	0.34	0.34	-14.14%	22,048
Apr 24, 2025	0.33	0.41	0.33	0.40	0.40	5.74%	36,791
Mar 31, 2025	0.37	0.37	0.37	0.37	0.37	12.03%	500
Feb 25, 2025	0.33	0.33	0.33	0.33	0.33	11.58%	100
Feb 20, 2025	0.30	0.30	0.30	0.30	0.30	-13.81%	1,919
Feb 18, 2025	0.35	0.35	0.35	0.35	0.35	3.82%	4,000
Feb 14, 2025	0.33	0.33	0.33	0.33	0.33	-3.68%	1,000
Feb 12, 2025	0.33	0.35	0.33	0.35	0.35	6.95%	4,890
Feb 4, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Jan 31, 2025	0.33	0.33	0.33	0.33	0.33	1.31%	764
Jan 28, 2025	0.32	0.32	0.28	0.32	0.32	0.22%	21,344
Jan 27, 2025	0.32	0.32	0.32	0.32	0.32	-8.54%	278
Jan 23, 2025	0.26	0.35	0.26	0.35	0.35	35.45%	3,276
Jan 21, 2025	0.26	0.26	0.26	0.26	0.26	-25.96%	100
Jan 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.68%	2,888
Jan 14, 2025	0.36	0.36	0.36	0.36	0.36	10.24%	260
Jan 10, 2025	0.33	0.33	0.33	0.33	0.33	1.91%	656
Jan 8, 2025	0.30	0.32	0.30	0.32	0.32	-3.33%	5,405
Jan 6, 2025	0.32	0.33	0.32	0.33	0.33	0.06%	1,400
Jan 3, 2025	0.33	0.33	0.33	0.33	0.33	-	240
Jan 2, 2025	0.33	0.33	0.33	0.33	0.33	-4.35%	310
Dec 31, 2024	0.35	0.35	0.35	0.35	0.35	-7.16%	13,139
Dec 27, 2024	0.40	0.40	0.37	0.37	0.37	6.17%	2,140
Dec 23, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	402
Dec 20, 2024	0.35	0.35	0.35	0.35	0.35	-9.21%	1,850
Dec 19, 2024	0.38	0.38	0.38	0.38	0.38	7.34%	3,400
Dec 13, 2024	0.35	0.35	0.35	0.35	0.35	-20.11%	2,030
Dec 9, 2024	0.39	0.44	0.39	0.44	0.44	23.08%	300
Dec 4, 2024	0.36	0.36	0.36	0.36	0.36	-	2,500
Nov 26, 2024	0.36	0.36	0.36	0.36	0.36	5.88%	5,000
Nov 22, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	6,000
Nov 15, 2024	0.35	0.35	0.35	0.35	0.35	-6.42%	166,000
Nov 14, 2024	0.40	0.40	0.36	0.37	0.37	-34.39%	208,828
Nov 7, 2024	0.46	0.57	0.46	0.57	0.57	23.91%	5,350