China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 6.32
-0.04 (-0.63%)
Oct 27, 2025, 2:45 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | -0.31% | 73,857,863 |
| Oct 23, 2025 | 6.41 | 6.43 | 6.33 | 6.38 | 6.38 | - | 75,366,863 |
| Oct 22, 2025 | 6.36 | 6.44 | 6.35 | 6.38 | 6.38 | -0.31% | 79,255,849 |
| Oct 21, 2025 | 6.33 | 6.41 | 6.31 | 6.40 | 6.40 | 0.95% | 101,903,523 |
| Oct 20, 2025 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 0.32% | 88,560,180 |
| Oct 17, 2025 | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | -1.25% | 144,201,183 |
| Oct 16, 2025 | 6.47 | 6.48 | 6.38 | 6.40 | 6.40 | -1.39% | 143,472,425 |
| Oct 15, 2025 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | -0.61% | 178,277,012 |
| Oct 14, 2025 | 6.57 | 6.69 | 6.52 | 6.53 | 6.53 | -0.61% | 191,306,411 |
| Oct 13, 2025 | 6.52 | 6.63 | 6.47 | 6.57 | 6.57 | -2.67% | 217,774,292 |
| Oct 10, 2025 | 6.72 | 6.89 | 6.72 | 6.75 | 6.75 | -0.59% | 157,186,335 |
| Oct 9, 2025 | 6.80 | 6.81 | 6.60 | 6.79 | 6.79 | -1.45% | 254,711,039 |
| Sep 30, 2025 | 6.80 | 6.93 | 6.76 | 6.89 | 6.89 | 1.17% | 178,674,982 |
| Sep 29, 2025 | 6.78 | 6.87 | 6.65 | 6.81 | 6.81 | 0.15% | 165,253,295 |
| Sep 26, 2025 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | - | 152,739,873 |
| Sep 25, 2025 | 6.83 | 6.90 | 6.76 | 6.80 | 6.80 | -0.58% | 123,401,975 |
| Sep 24, 2025 | 6.71 | 6.94 | 6.69 | 6.84 | 6.84 | 1.18% | 157,167,516 |
| Sep 23, 2025 | 6.94 | 6.95 | 6.68 | 6.76 | 6.76 | -3.43% | 187,330,285 |
| Sep 22, 2025 | 6.90 | 7.10 | 6.83 | 7.00 | 7.00 | 0.29% | 225,903,866 |
| Sep 19, 2025 | 6.75 | 7.04 | 6.68 | 6.98 | 6.98 | 3.10% | 273,315,185 |
| Sep 18, 2025 | 6.98 | 6.99 | 6.72 | 6.77 | 6.77 | -3.97% | 257,983,665 |
| Sep 17, 2025 | 7.03 | 7.08 | 6.93 | 7.05 | 7.05 | 0.14% | 168,639,487 |
| Sep 16, 2025 | 6.95 | 7.05 | 6.89 | 7.04 | 7.04 | 1.00% | 222,680,538 |
| 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 |