China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 3.340
+0.010 (0.30%)
Jul 31, 2026, 3:05 PM CST
China Vanke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.29 | 3.36 | 3.28 | 3.34 | 3.34 | 0.30% | 125,602,600 |
| Jul 30, 2026 | 3.26 | 3.40 | 3.26 | 3.33 | 3.33 | 1.52% | 211,866,600 |
| Jul 29, 2026 | 3.15 | 3.31 | 3.14 | 3.28 | 3.28 | 4.13% | 241,572,276 |
| Jul 28, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 91,185,251 |
| Jul 27, 2026 | 3.06 | 3.14 | 3.05 | 3.13 | 3.13 | 1.95% | 86,094,393 |
| Jul 24, 2026 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | -3.15% | 112,432,979 |
| Jul 23, 2026 | 3.16 | 3.17 | 3.10 | 3.17 | 3.17 | -0.63% | 112,395,900 |
| Jul 22, 2026 | 3.11 | 3.22 | 3.09 | 3.19 | 3.19 | 1.92% | 163,632,562 |
| Jul 21, 2026 | 3.12 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 138,414,693 |
| Jul 20, 2026 | 3.09 | 3.17 | 3.07 | 3.15 | 3.15 | 1.61% | 161,617,609 |
| Jul 17, 2026 | 3.20 | 3.26 | 3.08 | 3.10 | 3.10 | -4.02% | 192,507,148 |
| Jul 16, 2026 | 3.11 | 3.24 | 3.09 | 3.23 | 3.23 | 3.19% | 203,325,800 |
| Jul 15, 2026 | 3.03 | 3.14 | 3.02 | 3.13 | 3.13 | 2.62% | 149,764,609 |
| Jul 14, 2026 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | 0.66% | 83,858,700 |
| Jul 13, 2026 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | -2.57% | 160,654,004 |
| Jul 10, 2026 | 2.99 | 3.14 | 2.95 | 3.11 | 3.11 | 4.36% | 216,014,500 |
| Jul 9, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | -0.67% | 87,541,370 |
| Jul 8, 2026 | 2.98 | 3.02 | 2.95 | 3.00 | 3.00 | 0.33% | 88,288,430 |
| Jul 7, 2026 | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | -2.61% | 110,730,722 |
| Jul 6, 2026 | 3.08 | 3.11 | 3.05 | 3.07 | 3.07 | -0.65% | 93,197,310 |
| Jul 3, 2026 | 3.13 | 3.17 | 3.06 | 3.09 | 3.09 | 0.98% | 135,909,160 |
| Jul 2, 2026 | 3.07 | 3.15 | 3.04 | 3.06 | 3.06 | -0.65% | 126,408,118 |
| Jul 1, 2026 | 2.98 | 3.12 | 2.96 | 3.08 | 3.08 | 4.05% | 164,868,400 |
| Jun 30, 2026 | 3.02 | 3.04 | 2.95 | 2.96 | 2.96 | -2.63% | 109,368,627 |
| Jun 29, 2026 | 2.96 | 3.09 | 2.94 | 3.04 | 3.04 | 1.00% | 155,853,400 |
| Jun 26, 2026 | 2.96 | 3.13 | 2.93 | 3.01 | 3.01 | 2.03% | 208,413,000 |
| Jun 25, 2026 | 2.94 | 3.00 | 2.88 | 2.95 | 2.95 | -0.67% | 138,337,300 |
| Jun 24, 2026 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | -3.88% | 153,211,400 |
| Jun 23, 2026 | 3.10 | 3.19 | 3.07 | 3.09 | 3.09 | -0.64% | 156,292,425 |
| Jun 22, 2026 | 3.02 | 3.12 | 2.98 | 3.11 | 3.11 | 1.63% | 165,890,400 |
| Jun 18, 2026 | 3.12 | 3.16 | 3.05 | 3.06 | 3.06 | -0.97% | 161,508,300 |
| Jun 17, 2026 | 3.07 | 3.14 | 3.02 | 3.09 | 3.09 | 0.65% | 165,419,700 |
| Jun 16, 2026 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | -1.92% | 113,953,900 |
| Jun 15, 2026 | 3.17 | 3.21 | 3.10 | 3.13 | 3.13 | -0.95% | 127,420,000 |
| Jun 12, 2026 | 3.14 | 3.19 | 3.10 | 3.16 | 3.16 | 1.28% | 141,447,600 |
| Jun 11, 2026 | 3.12 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 117,393,400 |
| Jun 10, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 0.96% | 119,819,200 |
| Jun 9, 2026 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | -0.64% | 128,012,341 |
| Jun 8, 2026 | 3.20 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 152,490,400 |
| Jun 5, 2026 | 3.25 | 3.37 | 3.23 | 3.25 | 3.25 | 1.25% | 164,437,000 |
| Jun 4, 2026 | 3.26 | 3.32 | 3.17 | 3.21 | 3.21 | -2.13% | 181,654,400 |
| Jun 3, 2026 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | -3.24% | 211,460,400 |
| Jun 2, 2026 | 3.47 | 3.51 | 3.35 | 3.39 | 3.39 | -2.31% | 256,707,900 |
| Jun 1, 2026 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | -2.25% | 328,412,500 |
| May 29, 2026 | 3.33 | 3.64 | 3.33 | 3.55 | 3.55 | 7.25% | 451,492,800 |
| May 28, 2026 | 3.31 | 3.38 | 3.27 | 3.31 | 3.31 | -0.60% | 120,869,400 |
| May 27, 2026 | 3.38 | 3.41 | 3.26 | 3.33 | 3.33 | -1.77% | 144,650,300 |
| May 26, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -2.87% | 126,462,900 |
| May 25, 2026 | 3.46 | 3.52 | 3.43 | 3.49 | 3.49 | 0.87% | 95,010,050 |
| May 22, 2026 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | -0.29% | 86,651,830 |