China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 4.810
-0.070 (-1.43%)
At close: Feb 6, 2026
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 162,512,500 |
| Feb 5, 2026 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | -0.41% | 214,093,400 |
| Feb 4, 2026 | 4.68 | 4.92 | 4.67 | 4.90 | 4.90 | 4.26% | 353,254,800 |
| Feb 3, 2026 | 4.72 | 4.77 | 4.67 | 4.70 | 4.70 | 0.43% | 164,033,900 |
| Feb 2, 2026 | 4.70 | 4.80 | 4.66 | 4.68 | 4.68 | -4.10% | 301,015,700 |
| Jan 30, 2026 | 5.06 | 5.07 | 4.88 | 4.88 | 4.88 | -4.87% | 374,052,474 |
| Jan 29, 2026 | 4.82 | 5.18 | 4.77 | 5.13 | 5.13 | 5.56% | 605,243,400 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.81 | 4.86 | 4.86 | 2.32% | 279,920,700 |
| Jan 27, 2026 | 4.81 | 4.83 | 4.72 | 4.75 | 4.75 | -1.45% | 174,565,432 |
| Jan 26, 2026 | 4.92 | 4.97 | 4.81 | 4.82 | 4.82 | -2.63% | 270,982,151 |
| Jan 23, 2026 | 4.97 | 4.98 | 4.89 | 4.95 | 4.95 | - | 260,217,954 |
| Jan 22, 2026 | 5.01 | 5.02 | 4.92 | 4.95 | 4.95 | -1.20% | 291,810,200 |
| Jan 21, 2026 | 4.86 | 5.11 | 4.81 | 5.01 | 5.01 | 4.59% | 511,785,900 |
| Jan 20, 2026 | 4.71 | 4.85 | 4.70 | 4.79 | 4.79 | 1.27% | 210,200,500 |
| Jan 19, 2026 | 4.70 | 4.77 | 4.68 | 4.73 | 4.73 | - | 116,845,000 |
| Jan 16, 2026 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | -2.47% | 209,304,600 |
| Jan 15, 2026 | 4.71 | 4.96 | 4.71 | 4.85 | 4.85 | 3.41% | 319,556,200 |
| Jan 14, 2026 | 4.82 | 4.85 | 4.69 | 4.69 | 4.69 | -2.90% | 279,838,300 |
| Jan 13, 2026 | 4.87 | 4.97 | 4.82 | 4.83 | 4.83 | -1.02% | 195,098,100 |
| Jan 12, 2026 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | -1.61% | 199,073,000 |
| Jan 9, 2026 | 4.87 | 5.04 | 4.81 | 4.96 | 4.96 | 1.22% | 262,671,069 |
| Jan 8, 2026 | 4.73 | 5.00 | 4.69 | 4.90 | 4.90 | 3.59% | 311,990,000 |
| Jan 7, 2026 | 4.81 | 4.86 | 4.73 | 4.73 | 4.73 | -2.07% | 158,244,300 |
| Jan 6, 2026 | 4.73 | 4.86 | 4.72 | 4.83 | 4.83 | 1.68% | 225,237,500 |
| Jan 5, 2026 | 4.64 | 4.78 | 4.63 | 4.75 | 4.75 | 2.15% | 193,853,500 |
| Dec 31, 2025 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | 0.65% | 107,556,100 |
| Dec 30, 2025 | 4.72 | 4.73 | 4.62 | 4.62 | 4.62 | -2.53% | 151,736,500 |
| Dec 29, 2025 | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | -0.63% | 120,545,500 |
| Dec 26, 2025 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | -0.42% | 124,179,300 |
| Dec 25, 2025 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 108,626,600 |
| Dec 24, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | -0.63% | 115,424,300 |
| Dec 23, 2025 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -2.84% | 207,243,200 |
| Dec 22, 2025 | 4.88 | 4.97 | 4.85 | 4.93 | 4.93 | 0.61% | 155,419,637 |
| Dec 19, 2025 | 4.85 | 4.94 | 4.84 | 4.90 | 4.90 | 0.62% | 166,584,200 |
| Dec 18, 2025 | 4.90 | 4.95 | 4.83 | 4.87 | 4.87 | -1.81% | 176,163,700 |
| Dec 17, 2025 | 4.92 | 4.97 | 4.84 | 4.96 | 4.96 | -0.20% | 198,857,248 |
| Dec 16, 2025 | 4.88 | 5.05 | 4.87 | 4.97 | 4.97 | 2.05% | 276,572,200 |
| Dec 15, 2025 | 4.90 | 4.94 | 4.80 | 4.87 | 4.87 | -2.99% | 256,403,400 |
| Dec 12, 2025 | 5.13 | 5.21 | 5.01 | 5.02 | 5.02 | -0.99% | 335,657,600 |
| Dec 11, 2025 | 5.18 | 5.25 | 5.04 | 5.07 | 5.07 | -3.43% | 546,172,361 |
| Dec 10, 2025 | 4.76 | 5.25 | 4.70 | 5.25 | 5.25 | 10.06% | 636,212,000 |
| Dec 9, 2025 | 4.89 | 4.93 | 4.76 | 4.77 | 4.77 | -2.85% | 235,661,200 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.90 | 4.91 | 4.91 | -0.81% | 195,411,700 |
| Dec 5, 2025 | 4.94 | 4.97 | 4.81 | 4.95 | 4.95 | -0.40% | 318,099,640 |
| Dec 4, 2025 | 4.96 | 5.07 | 4.91 | 4.97 | 4.97 | -0.80% | 262,000,800 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.00 | 5.01 | 5.01 | -3.65% | 279,233,600 |
| Dec 2, 2025 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | - | 168,690,900 |
| Dec 1, 2025 | 5.30 | 5.34 | 5.17 | 5.20 | 5.20 | -3.35% | 321,211,600 |
| Nov 28, 2025 | 5.41 | 5.48 | 5.27 | 5.38 | 5.38 | -1.65% | 295,363,500 |
| Nov 27, 2025 | 5.60 | 5.65 | 5.37 | 5.47 | 5.47 | -7.13% | 396,143,300 |