Vanjia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.62	2.62	2.62	2.62	2.62	0.38%	100
Mar 26, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	100
Mar 25, 2026	2.60	2.60	2.60	2.60	2.60	-2.62%	100
Mar 24, 2026	2.68	2.68	2.67	2.67	2.67	0.75%	200
Mar 23, 2026	2.65	2.65	2.65	2.65	2.65	-	100
Mar 20, 2026	2.65	2.65	2.65	2.65	2.65	6.00%	100
Mar 18, 2026	2.51	2.51	2.50	2.50	2.50	-5.66%	200
Mar 16, 2026	2.45	2.65	2.45	2.65	2.65	3.92%	200
Mar 6, 2026	2.55	2.55	2.55	2.55	2.55	-7.27%	100
Mar 5, 2026	2.75	2.75	2.75	2.75	2.75	-	100
Mar 3, 2026	2.75	2.75	2.75	2.75	2.75	3.46%	100
Mar 2, 2026	2.66	2.66	2.66	2.66	2.66	-2.99%	100
Feb 27, 2026	2.74	2.74	2.74	2.74	2.74	2.51%	100
Feb 26, 2026	2.66	2.75	2.66	2.67	2.67	-0.30%	400
Feb 25, 2026	1.43	2.68	1.43	2.68	2.68	-2.51%	300
Feb 24, 2026	2.75	2.75	2.67	2.75	2.75	2.23%	600
Feb 23, 2026	2.70	2.70	2.68	2.69	2.69	0.37%	1,300
Feb 20, 2026	2.55	2.72	2.50	2.68	2.68	6.48%	1,400
Feb 19, 2026	2.72	2.80	2.00	2.52	2.52	-14.68%	3,000
Feb 18, 2026	2.85	2.95	2.85	2.95	2.95	3.51%	1,600
Feb 17, 2026	2.85	2.85	2.85	2.85	2.85	3.64%	100
Feb 13, 2026	2.75	2.80	2.75	2.75	2.75	-6.14%	1,700
Feb 12, 2026	2.93	2.93	2.93	2.93	2.93	-0.68%	100
Feb 11, 2026	2.95	2.95	2.95	2.95	2.95	9.26%	100
Feb 10, 2026	2.70	2.70	2.70	2.70	2.70	-8.47%	100
Feb 9, 2026	2.95	2.95	2.65	2.95	2.95	5.36%	1,004
Feb 6, 2026	2.90	2.90	2.78	2.80	2.80	3.70%	600
Feb 5, 2026	2.50	2.70	2.50	2.70	2.70	-	300
Feb 4, 2026	2.70	2.70	2.70	2.70	2.70	-6.09%	100
Feb 3, 2026	2.88	2.88	2.88	2.88	2.88	0.88%	105
Feb 2, 2026	2.85	2.85	2.85	2.85	2.85	-	100
Jan 30, 2026	2.78	2.85	2.78	2.85	2.85	-0.52%	700
Jan 27, 2026	2.81	2.87	2.81	2.87	2.87	-2.88%	200
Jan 23, 2026	2.85	2.95	2.85	2.95	2.95	0.34%	300
Jan 21, 2026	3.01	3.10	2.94	2.94	2.94	-10.91%	1,100
Jan 20, 2026	4.25	4.50	2.95	3.30	3.30	-12.93%	2,400
Jan 16, 2026	3.51	3.82	3.50	3.79	3.79	-6.88%	1,375
Jan 15, 2026	4.07	4.07	4.07	4.07	4.07	0.49%	100
Jan 14, 2026	4.07	4.07	4.05	4.05	4.05	1.00%	300
Jan 13, 2026	4.01	4.01	4.01	4.01	4.01	0.25%	100
Jan 8, 2026	4.65	4.65	4.00	4.00	4.00	-5.15%	400
Jan 7, 2026	4.10	4.22	4.10	4.22	4.22	-5.24%	300
Jan 5, 2026	4.21	4.45	4.21	4.45	4.45	5.95%	500
Jan 2, 2026	4.55	4.55	4.05	4.20	4.20	4.74%	700
Dec 31, 2025	4.50	4.54	4.01	4.01	4.01	-15.58%	500
Dec 26, 2025	4.75	4.75	4.75	4.75	4.75	1.50%	100
Dec 23, 2025	4.68	4.68	4.68	4.68	4.68	0.43%	100
Dec 22, 2025	4.66	4.66	4.66	4.66	4.66	0.39%	200
Dec 19, 2025	4.60	4.64	4.60	4.64	4.64	-7.16%	200
Dec 18, 2025	4.66	5.00	4.66	5.00	5.00	6.93%	200