China Vanke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.81	6.81	6.41	6.41	6.41	-0.47%	47,714,786
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
Jun 18, 2025	6.51	6.53	6.42	6.44	6.44	-1.38%	64,492,130
Jun 17, 2025	6.57	6.58	6.51	6.53	6.53	-0.61%	59,144,989
Jun 16, 2025	6.46	6.63	6.45	6.57	6.57	2.02%	131,195,410
Jun 13, 2025	6.50	6.51	6.42	6.44	6.44	-1.08%	88,915,148
Jun 12, 2025	6.55	6.56	6.48	6.51	6.51	-0.91%	107,652,062
Jun 11, 2025	6.57	6.61	6.54	6.57	6.57	-0.45%	99,712,283
Jun 10, 2025	6.63	6.73	6.56	6.60	6.60	-0.30%	104,822,818
Jun 9, 2025	6.60	6.64	6.58	6.62	6.62	0.30%	44,399,702
Jun 6, 2025	6.64	6.66	6.59	6.60	6.60	-0.60%	45,678,367
Jun 5, 2025	6.61	6.66	6.59	6.64	6.64	0.30%	51,683,693
Jun 4, 2025	6.59	6.64	6.57	6.62	6.62	0.61%	50,625,152
Jun 3, 2025	6.58	6.60	6.54	6.58	6.58	-0.90%	64,683,305
May 30, 2025	6.68	6.70	6.64	6.64	6.64	-0.90%	48,742,045
May 29, 2025	6.67	6.73	6.67	6.70	6.70	0.30%	47,118,084
May 28, 2025	6.73	6.76	6.67	6.68	6.68	0.15%	40,758,813
May 27, 2025	6.63	6.71	6.62	6.67	6.67	0.60%	46,603,825
May 26, 2025	6.63	6.65	6.60	6.63	6.63	-	37,820,798
May 23, 2025	6.67	6.70	6.63	6.63	6.63	-0.60%	44,211,199