China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 6.76
-0.23 (-3.29%)
Aug 27, 2025, 2:45 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.56 | 7.01 | 6.56 | 6.89 | - | -1.43% | 121,113,744 |
| 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 |
| Jul 7, 2025 | 6.44 | 6.59 | 6.44 | 6.52 | 6.52 | 1.24% | 121,425,248 |
| Jul 4, 2025 | 6.48 | 6.52 | 6.41 | 6.44 | 6.44 | -0.31% | 78,668,847 |
| Jul 3, 2025 | 6.48 | 6.55 | 6.44 | 6.46 | 6.46 | -0.62% | 82,356,112 |
| Jul 2, 2025 | 6.36 | 6.52 | 6.34 | 6.50 | 6.50 | 2.36% | 131,085,904 |
| Jul 1, 2025 | 6.42 | 6.42 | 6.31 | 6.35 | 6.35 | -1.09% | 60,352,000 |
| Jun 30, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 0.47% | 60,407,348 |
| Jun 27, 2025 | 6.39 | 6.48 | 6.38 | 6.39 | 6.39 | - | 79,601,774 |
| Jun 26, 2025 | 6.42 | 6.44 | 6.38 | 6.39 | 6.39 | -0.62% | 66,062,072 |
| Jun 25, 2025 | 6.34 | 6.43 | 6.32 | 6.43 | 6.43 | 1.26% | 82,090,369 |
| Jun 24, 2025 | 6.29 | 6.37 | 6.28 | 6.35 | 6.35 | 0.95% | 63,180,682 |
| Jun 23, 2025 | 6.26 | 6.30 | 6.21 | 6.29 | 6.29 | - | 55,996,287 |
| Jun 20, 2025 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | -0.47% | 53,634,534 |
| Jun 19, 2025 | 6.42 | 6.43 | 6.30 | 6.32 | 6.32 | -1.86% | 85,454,622 |