Skip to main content
logo
Huatai Securities Co., Ltd. (SHA:601688)
China flag China · Delayed Price · Currency is CNY
19.84
-0.21 (-1.05%)
Aug 1, 2025, 3:00 PM CST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.0020.2419.7919.8419.84-1.05%81,194,484
Jul 31, 202520.2220.6319.8720.0520.05-1.86%117,148,832
Jul 30, 202520.4420.7520.2020.4320.43-0.78%96,745,698
Jul 29, 202520.3820.6619.9720.5920.590.54%125,326,147
Jul 28, 202519.9520.8819.9020.4820.482.97%131,814,267
Jul 25, 202520.2520.2519.8219.8919.89-1.29%89,065,465
Jul 24, 202519.4820.2819.4320.1520.153.28%159,823,237
Jul 23, 202519.0419.8319.0419.5119.512.63%160,452,974
Jul 22, 202519.0619.2218.8019.0119.01-0.31%66,355,131
Jul 21, 202518.5619.1318.4819.0719.073.14%114,611,220
Jul 18, 202518.2718.5718.2618.4918.491.20%62,846,752
Jul 17, 202518.1518.3118.0818.2718.270.83%38,421,283
Jul 16, 202518.2118.2918.0218.1218.12-0.71%42,868,746
Jul 15, 202518.3718.4618.1418.2518.25-0.33%49,731,279
Jul 14, 202518.4418.5118.2918.3118.31-0.65%58,203,425
Jul 11, 202518.2418.7018.2118.4318.431.21%128,701,245
Jul 10, 202517.9718.2917.9718.2118.211.05%60,947,201
Jul 9, 202518.2518.3417.9918.0218.02-0.99%54,074,876
Jul 8, 202518.0018.2817.9718.2018.201.22%63,864,279
Jul 7, 202518.0018.1017.9217.9817.98-0.06%35,852,700
Jul 4, 202517.8818.2517.7417.9917.990.67%69,688,413
Jul 3, 202517.7617.9817.7617.8717.870.45%34,515,022
Jul 2, 202517.8517.9417.7417.7917.79-36,191,035
Jul 1, 202517.8417.9017.6817.7917.79-0.11%36,125,819
Jun 30, 202517.9518.0017.7317.8117.81-0.56%53,475,303
Jun 27, 202517.9218.4617.8517.9117.91-0.06%97,086,424
Jun 26, 202518.0618.1517.9017.9217.92-0.33%87,236,465
Jun 25, 202517.4418.0917.4117.9817.983.27%130,250,410
Jun 24, 202517.0517.4817.0517.4117.412.05%67,712,129
Jun 23, 202516.6217.1116.6217.0617.061.55%40,889,009
Jun 20, 202516.7916.9016.7516.8016.800.36%28,619,578
Jun 19, 202517.1117.1316.7016.7416.74-2.33%49,159,571
Jun 18, 202517.2417.2616.9717.1417.14-0.64%40,684,182
Jun 17, 202517.1917.2617.1517.2517.250.29%33,772,152
Jun 16, 202517.0017.2316.9217.2017.201.18%41,675,568
Jun 13, 202517.1017.1716.9317.0017.00-0.99%49,064,625
Jun 12, 202517.0917.3017.0317.1717.170.18%51,399,638
Jun 11, 202516.8217.2216.8217.1417.141.96%63,174,540
Jun 10, 202516.9917.0716.7016.8116.81-1.00%42,597,797
Jun 9, 202516.9517.1616.9516.9816.980.77%44,414,438
Jun 6, 202516.9917.0916.8216.8516.85-0.82%32,452,077
Jun 5, 202516.8717.0616.8616.9916.990.53%51,271,326
Jun 4, 202516.7017.0316.6516.9016.901.26%45,576,327
Jun 3, 202516.4516.7416.1416.6916.69-0.42%66,372,507
May 30, 202516.7216.8216.6116.7616.76-0.18%27,595,496
May 29, 202516.5616.8016.5316.7916.791.39%35,187,534
May 28, 202516.5516.6416.5116.5616.560.36%21,567,730
May 27, 202516.6016.6416.4116.5016.50-0.90%28,983,688
May 26, 202516.6616.7316.5116.6516.65-0.06%29,652,494
May 23, 202516.8416.9316.6016.6616.66-1.30%42,625,127