China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 6.26
-0.01 (-0.16%)
Nov 17, 2025, 3:04 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.25 | 6.29 | 6.24 | 6.27 | - | - | 66,230,662 |
| Nov 14, 2025 | 6.25 | 6.32 | 6.25 | 6.27 | 6.27 | -0.16% | 118,218,000 |
| Nov 13, 2025 | 6.24 | 6.28 | 6.22 | 6.28 | 6.28 | 0.32% | 76,351,570 |
| Nov 12, 2025 | 6.31 | 6.33 | 6.24 | 6.26 | 6.26 | -0.32% | 86,061,060 |
| Nov 11, 2025 | 6.24 | 6.31 | 6.23 | 6.28 | 6.28 | 0.32% | 90,610,450 |
| Nov 10, 2025 | 6.17 | 6.26 | 6.16 | 6.26 | 6.26 | 1.29% | 103,119,900 |
| Nov 7, 2025 | 6.17 | 6.22 | 6.15 | 6.18 | 6.18 | - | 73,308,190 |
| Nov 6, 2025 | 6.20 | 6.22 | 6.17 | 6.18 | 6.18 | -0.64% | 88,921,850 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.16 | 6.22 | 6.22 | -0.16% | 69,200,720 |
| Nov 4, 2025 | 6.28 | 6.30 | 6.21 | 6.23 | 6.23 | -1.11% | 107,737,200 |
| Nov 3, 2025 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | 0.48% | 68,957,100 |
| Oct 31, 2025 | 6.24 | 6.30 | 6.20 | 6.27 | 6.27 | - | 84,510,200 |
| Oct 30, 2025 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | -0.63% | 73,745,910 |
| Oct 29, 2025 | 6.26 | 6.32 | 6.24 | 6.31 | 6.31 | 0.64% | 85,716,080 |
| Oct 28, 2025 | 6.32 | 6.33 | 6.26 | 6.27 | 6.27 | -0.79% | 91,790,010 |
| Oct 27, 2025 | 6.37 | 6.38 | 6.31 | 6.32 | 6.32 | -0.63% | 105,394,400 |
| Oct 24, 2025 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | -0.31% | 73,857,860 |
| Oct 23, 2025 | 6.41 | 6.43 | 6.33 | 6.38 | 6.38 | - | 75,366,860 |
| Oct 22, 2025 | 6.36 | 6.44 | 6.35 | 6.38 | 6.38 | -0.31% | 78,030,240 |
| Oct 21, 2025 | 6.33 | 6.41 | 6.31 | 6.40 | 6.40 | 0.95% | 101,903,500 |
| Oct 20, 2025 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 0.32% | 86,861,280 |
| Oct 17, 2025 | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | -1.25% | 142,901,300 |
| Oct 16, 2025 | 6.47 | 6.48 | 6.38 | 6.40 | 6.40 | -1.39% | 143,472,400 |
| Oct 15, 2025 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | -0.61% | 176,606,600 |
| Oct 14, 2025 | 6.57 | 6.69 | 6.52 | 6.53 | 6.53 | -0.61% | 191,306,400 |
| Oct 13, 2025 | 6.52 | 6.63 | 6.47 | 6.57 | 6.57 | -2.67% | 217,774,200 |
| Oct 10, 2025 | 6.72 | 6.89 | 6.72 | 6.75 | 6.75 | -0.59% | 154,834,000 |
| Oct 9, 2025 | 6.80 | 6.81 | 6.60 | 6.79 | 6.79 | -1.45% | 252,340,300 |
| Sep 30, 2025 | 6.80 | 6.93 | 6.76 | 6.89 | 6.89 | 1.17% | 176,304,800 |
| Sep 29, 2025 | 6.78 | 6.87 | 6.65 | 6.81 | 6.81 | 0.15% | 163,457,100 |
| Sep 26, 2025 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | - | 150,902,400 |
| Sep 25, 2025 | 6.83 | 6.90 | 6.76 | 6.80 | 6.80 | -0.58% | 123,401,900 |
| Sep 24, 2025 | 6.71 | 6.94 | 6.69 | 6.84 | 6.84 | 1.18% | 157,167,500 |
| Sep 23, 2025 | 6.94 | 6.95 | 6.68 | 6.76 | 6.76 | -3.43% | 184,520,300 |
| Sep 22, 2025 | 6.90 | 7.10 | 6.83 | 7.00 | 7.00 | 0.29% | 225,903,800 |
| Sep 19, 2025 | 6.75 | 7.04 | 6.68 | 6.98 | 6.98 | 3.10% | 273,315,100 |
| Sep 18, 2025 | 6.98 | 6.99 | 6.72 | 6.77 | 6.77 | -3.97% | 255,296,800 |
| Sep 17, 2025 | 7.03 | 7.08 | 6.93 | 7.05 | 7.05 | 0.14% | 166,363,900 |
| Sep 16, 2025 | 6.95 | 7.05 | 6.89 | 7.04 | 7.04 | 1.00% | 222,680,500 |
| Sep 15, 2025 | 6.92 | 7.04 | 6.82 | 6.97 | 6.97 | 0.43% | 228,923,000 |
| Sep 12, 2025 | 6.83 | 7.14 | 6.83 | 6.94 | 6.94 | 1.61% | 322,089,100 |
| Sep 11, 2025 | 6.82 | 6.84 | 6.73 | 6.83 | 6.83 | -0.44% | 146,290,400 |
| Sep 10, 2025 | 6.81 | 6.86 | 6.76 | 6.86 | 6.86 | - | 139,719,600 |
| Sep 9, 2025 | 6.79 | 6.91 | 6.74 | 6.86 | 6.86 | 1.48% | 217,939,800 |
| Sep 8, 2025 | 6.72 | 6.89 | 6.72 | 6.76 | 6.76 | 2.58% | 232,037,700 |
| Sep 5, 2025 | 6.53 | 6.59 | 6.49 | 6.59 | 6.59 | 0.92% | 117,109,100 |
| Sep 4, 2025 | 6.59 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 153,722,500 |
| Sep 3, 2025 | 6.75 | 6.79 | 6.56 | 6.58 | 6.58 | -2.08% | 174,594,200 |
| Sep 2, 2025 | 6.80 | 6.89 | 6.68 | 6.72 | 6.72 | -1.32% | 206,024,900 |
| Sep 1, 2025 | 6.76 | 6.86 | 6.70 | 6.81 | 6.81 | 0.29% | 140,682,500 |