Skip to main content
logo
China Galaxy Securities Co., Ltd. (SHA:601881)
China flag China · Delayed Price · Currency is CNY
16.98
-0.22 (-1.28%)
Aug 1, 2025, 3:00 PM CST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.1217.2816.9116.9816.98-1.28%50,245,701
Jul 31, 202517.7117.8317.0817.2017.20-2.88%73,319,748
Jul 30, 202517.9017.9017.4817.7117.71-1.06%53,126,732
Jul 29, 202517.8517.9517.5817.9017.90-0.33%62,993,263
Jul 28, 202517.8418.1917.7617.9617.960.67%68,219,868
Jul 25, 202517.9718.0817.7817.8417.84-0.78%65,150,122
Jul 24, 202517.5818.0817.4917.9817.982.51%108,040,505
Jul 23, 202517.6517.9717.4817.5417.54-0.06%109,490,632
Jul 22, 202517.5317.6117.3017.5517.55-0.17%62,965,268
Jul 21, 202517.1117.7417.0917.5817.582.27%86,033,924
Jul 18, 202517.1617.2917.0717.1917.190.35%46,662,102
Jul 17, 202517.0417.1616.9617.1317.130.18%46,842,092
Jul 16, 202517.0317.4016.9617.1017.100.59%49,872,392
Jul 15, 202517.1817.2516.8517.0017.00-0.93%55,801,025
Jul 14, 202517.2717.3217.1517.1617.16-1.55%51,760,876
Jul 11, 202517.3417.7517.2017.4317.231.16%122,688,985
Jul 10, 202517.0117.3017.0117.2317.040.94%52,103,979
Jul 9, 202517.3517.3617.0217.0716.88-0.99%42,683,279
Jul 8, 202517.0817.3117.0717.2417.050.82%49,692,703
Jul 7, 202516.9917.1816.9617.1016.910.23%31,223,288
Jul 4, 202517.1217.4016.9617.0616.87-0.35%68,716,620
Jul 3, 202516.9817.2316.9817.1216.930.94%43,766,910
Jul 2, 202517.0617.1416.9216.9616.77-0.64%32,533,669
Jul 1, 202517.1617.1716.9317.0716.88-0.47%35,343,781
Jun 30, 202517.1217.2716.9217.1516.960.18%53,835,842
Jun 27, 202517.2717.6417.0717.1216.93-0.64%83,237,920
Jun 26, 202517.5017.5017.0917.2317.04-1.88%87,333,012
Jun 25, 202517.1017.6817.0017.5617.363.23%142,273,052
Jun 24, 202516.3817.3816.2917.0116.824.42%132,434,813
Jun 23, 202515.9516.3415.9016.2916.111.56%41,143,026
Jun 20, 202516.0816.1916.0116.0415.86-0.25%30,944,315
Jun 19, 202516.4616.5216.0316.0815.90-2.78%52,958,957
Jun 18, 202516.7516.7916.4216.5416.35-1.43%39,377,400
Jun 17, 202516.7216.8716.6616.7816.590.18%36,748,158
Jun 16, 202516.4516.7916.4516.7516.561.27%41,564,872
Jun 13, 202516.7216.8016.4616.5416.35-1.49%57,370,271
Jun 12, 202516.7517.0316.7216.7916.60-0.83%59,581,494
Jun 11, 202516.3917.1816.3816.9316.743.61%117,171,178
Jun 10, 202516.5116.7416.2516.3416.16-1.57%72,181,054
Jun 9, 202516.3916.7816.3916.6016.412.60%87,647,495
Jun 6, 202516.3516.4516.1316.1816.00-1.22%42,662,883
Jun 5, 202516.0716.4416.0216.3816.202.06%66,325,649
Jun 4, 202515.8916.1415.8416.0515.871.07%42,162,706
Jun 3, 202515.7115.9915.6915.8815.700.44%32,732,114
May 30, 202515.8615.8815.7315.8115.63-0.75%26,801,001
May 29, 202515.7415.9615.7315.9315.751.14%37,922,036
May 28, 202515.8115.9315.6915.7515.57-0.32%27,838,046
May 27, 202515.8615.8615.7215.8015.62-0.38%23,635,449
May 26, 202515.9415.9815.7115.8615.68-0.25%40,150,209
May 23, 202516.2016.3515.8915.9015.72-1.97%50,471,066