China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	6.92	7.04	6.82	6.97	6.97	0.43%	231,256,624
Sep 12, 2025	6.83	7.14	6.83	6.94	6.94	1.61%	325,906,659
Sep 11, 2025	6.82	6.84	6.73	6.83	6.83	-0.44%	148,644,575
Sep 10, 2025	6.81	6.86	6.76	6.86	6.86	-	141,373,076
Sep 9, 2025	6.79	6.91	6.74	6.86	6.86	1.48%	217,939,804
Sep 8, 2025	6.72	6.89	6.72	6.76	6.76	2.58%	233,153,515
Sep 5, 2025	6.53	6.59	6.49	6.59	6.59	0.92%	119,238,043
Sep 4, 2025	6.59	6.60	6.48	6.53	6.53	-0.76%	155,805,083
Sep 3, 2025	6.75	6.79	6.56	6.58	6.58	-2.08%	176,308,562
Sep 2, 2025	6.80	6.89	6.68	6.72	6.72	-1.32%	208,069,978
Sep 1, 2025	6.76	6.86	6.70	6.81	6.81	0.29%	142,757,423
Aug 29, 2025	6.89	6.92	6.78	6.79	6.79	0.30%	199,728,154
Aug 28, 2025	6.75	6.81	6.62	6.77	6.77	0.45%	215,295,152
Aug 27, 2025	6.95	7.01	6.74	6.74	6.74	-3.58%	301,354,081
Aug 26, 2025	6.98	7.03	6.90	6.99	6.99	-2.37%	443,237,406
Aug 25, 2025	6.66	7.22	6.65	7.16	7.16	9.15%	792,389,790
Aug 22, 2025	6.56	6.56	6.51	6.56	6.56	-	132,385,044
Aug 21, 2025	6.55	6.59	6.53	6.56	6.56	0.15%	129,478,430
Aug 20, 2025	6.52	6.60	6.49	6.55	6.55	0.31%	131,561,330
Aug 19, 2025	6.54	6.61	6.51	6.53	6.53	0.46%	163,443,852
Aug 18, 2025	6.53	6.56	6.48	6.50	6.50	-0.46%	138,162,542
Aug 15, 2025	6.43	6.59	6.42	6.53	6.53	1.56%	161,451,735
Aug 14, 2025	6.46	6.55	6.43	6.43	6.43	-0.46%	120,142,307
Aug 13, 2025	6.48	6.50	6.43	6.46	6.46	-0.15%	81,843,821
Aug 12, 2025	6.46	6.50	6.45	6.47	6.47	-0.15%	73,421,761
Aug 11, 2025	6.48	6.52	6.47	6.48	6.48	0.47%	82,178,878
Aug 8, 2025	6.46	6.47	6.42	6.45	6.45	-0.31%	52,626,438
Aug 7, 2025	6.43	6.48	6.40	6.47	6.47	0.47%	77,603,831
Aug 6, 2025	6.43	6.45	6.40	6.44	6.44	-0.16%	57,484,105
Aug 5, 2025	6.41	6.45	6.39	6.45	6.45	0.62%	66,381,113
Aug 4, 2025	6.37	6.41	6.35	6.41	6.41	0.31%	59,030,369
Aug 1, 2025	6.44	6.46	6.39	6.39	6.39	-0.78%	93,791,571
Jul 31, 2025	6.67	6.68	6.42	6.44	6.44	-3.88%	231,259,210
Jul 30, 2025	6.80	6.88	6.69	6.70	6.70	-1.62%	160,288,622
Jul 29, 2025	6.76	6.81	6.70	6.81	6.81	0.29%	100,838,999
Jul 28, 2025	6.78	6.84	6.68	6.79	6.79	0.15%	120,448,953
Jul 25, 2025	6.81	6.84	6.76	6.78	6.78	-0.44%	123,594,926
Jul 24, 2025	6.70	6.84	6.67	6.81	6.81	1.34%	185,381,687
Jul 23, 2025	6.73	6.83	6.68	6.72	6.72	0.30%	171,502,931
Jul 22, 2025	6.61	6.72	6.53	6.70	6.70	1.52%	148,801,040
Jul 21, 2025	6.56	6.61	6.55	6.60	6.60	0.46%	74,411,098
Jul 18, 2025	6.57	6.59	6.54	6.57	6.57	0.15%	58,188,103
Jul 17, 2025	6.56	6.59	6.51	6.56	6.56	-	72,107,370
Jul 16, 2025	6.55	6.65	6.53	6.56	6.56	-0.61%	85,939,516
Jul 15, 2025	6.64	6.65	6.46	6.60	6.60	-0.90%	154,227,847
Jul 14, 2025	6.73	6.79	6.63	6.66	6.66	-1.48%	121,424,625
Jul 11, 2025	6.75	6.79	6.68	6.76	6.76	-	164,647,059
Jul 10, 2025	6.52	6.87	6.51	6.76	6.76	3.36%	253,910,513
Jul 9, 2025	6.54	6.58	6.52	6.54	6.54	-0.30%	73,591,657
Jul 8, 2025	6.51	6.58	6.47	6.56	6.56	0.61%	94,592,026