Vanjia Corporation (VNJA)
OTCMKTS · Delayed Price · Currency is USD
5.40
0.00 (0.00%)
Aug 18, 2026, 1:49 PM EST
Vanjia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 7.15% | 100 |
| Aug 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.66% | 200 |
| Aug 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.79% | 100 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -2.74% | 300 |
| Aug 12, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 7.59% | 500 |
| Aug 11, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 200 |
| Aug 10, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 0.23% | 900 |
| Aug 7, 2026 | 4.54 | 4.54 | 4.10 | 4.35 | 4.35 | 3.57% | 1,900 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 200 |
| Aug 5, 2026 | 4.05 | 4.13 | 3.78 | 4.05 | 4.05 | - | 1,400 |
| Aug 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.41% | 100 |
| Aug 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -7.78% | 200 |
| Jul 31, 2026 | 4.28 | 4.50 | 4.15 | 4.50 | 4.50 | 3.45% | 1,600 |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 100 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 100 |
| Jul 28, 2026 | 5.25 | 5.25 | 4.50 | 4.75 | 4.75 | -13.64% | 3,400 |
| Jul 27, 2026 | 4.35 | 5.50 | 4.35 | 5.50 | 5.50 | 35.64% | 500 |
| Jul 24, 2026 | 4.10 | 4.15 | 3.82 | 4.06 | 4.05 | 3.44% | 800 |
| Jul 23, 2026 | 4.10 | 4.17 | 3.91 | 3.92 | 3.92 | -5.54% | 3,000 |
| Jul 22, 2026 | 4.25 | 4.25 | 3.75 | 4.15 | 4.15 | -6.02% | 2,300 |
| Jul 21, 2026 | 4.40 | 4.45 | 4.01 | 4.42 | 4.42 | -1.87% | 14,188 |
| Jul 20, 2026 | 6.01 | 6.01 | 4.50 | 4.50 | 4.50 | -30.34% | 24,174 |
| Jul 17, 2026 | 4.25 | 6.46 | 3.99 | 6.46 | 6.46 | 60.77% | 5,400 |
| Jul 16, 2026 | 4.35 | 4.35 | 3.75 | 4.02 | 4.02 | -7.63% | 5,000 |
| Jul 15, 2026 | 4.39 | 4.47 | 4.12 | 4.35 | 4.35 | 2.35% | 4,300 |
| Jul 14, 2026 | 4.05 | 4.39 | 4.05 | 4.25 | 4.25 | -1.50% | 9,800 |
| Jul 13, 2026 | 4.25 | 4.35 | 3.65 | 4.32 | 4.31 | 1.32% | 5,300 |
| Jul 10, 2026 | 4.25 | 4.45 | 2.30 | 4.26 | 4.26 | -18.89% | 26,092 |
| Jul 9, 2026 | 4.02 | 5.25 | 2.75 | 5.25 | 5.25 | 22.09% | 21,110 |
| Jul 8, 2026 | 4.75 | 4.79 | 3.50 | 4.30 | 4.30 | -4.44% | 15,003 |
| Jul 7, 2026 | 5.80 | 5.90 | 4.50 | 4.50 | 4.50 | -23.73% | 8,000 |
| Jul 6, 2026 | 6.66 | 6.75 | 5.85 | 5.90 | 5.90 | -11.54% | 8,200 |
| Jul 2, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 11.17% | 900 |
| Jul 1, 2026 | 8.33 | 8.33 | 5.84 | 6.00 | 6.00 | -14.41% | 600 |
| Jun 30, 2026 | 6.66 | 8.52 | 6.66 | 7.01 | 7.01 | -12.38% | 1,102 |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 500 |
| Jun 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.83% | 103 |
| Jun 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.09% | 100 |
| Jun 23, 2026 | 7.92 | 7.92 | 7.58 | 7.58 | 7.58 | 4.55% | 200 |
| Jun 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.85% | 100 |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 12.63% | 100 |
| Jun 17, 2026 | 5.68 | 6.61 | 5.68 | 5.86 | 5.86 | 0.17% | 600 |
| Jun 16, 2026 | 5.86 | 8.00 | 5.85 | 5.85 | 5.85 | 19.25% | 700 |
| Jun 15, 2026 | 4.27 | 4.96 | 4.27 | 4.91 | 4.91 | 78.39% | 300 |
| Jun 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 300 |
| May 11, 2026 | 2.55 | 2.75 | 2.55 | 2.75 | 2.75 | 0.36% | 400 |
| Apr 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 100 |
| Apr 27, 2026 | 2.59 | 2.74 | 2.50 | 2.74 | 2.74 | 1.86% | 1,100 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.51% | 200 |
| Apr 23, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | - | 300 |