China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 3.390
-0.100 (-2.87%)
May 26, 2026, 3:04 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.61 | 3.62 | 3.47 | 3.47 | 3.47 | -3.61% | 131,737,000 |
| May 20, 2026 | 3.69 | 3.70 | 3.59 | 3.60 | 3.60 | -2.96% | 120,442,600 |
| May 19, 2026 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | 0.82% | 100,110,800 |
| May 18, 2026 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | -2.65% | 152,337,800 |
| May 15, 2026 | 3.87 | 3.88 | 3.76 | 3.78 | 3.78 | -2.33% | 120,434,300 |
| May 14, 2026 | 3.99 | 4.03 | 3.86 | 3.87 | 3.87 | -3.01% | 125,398,600 |
| May 13, 2026 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | -2.68% | 130,876,700 |
| May 12, 2026 | 4.07 | 4.16 | 4.02 | 4.10 | 4.10 | 0.24% | 177,313,900 |
| May 11, 2026 | 4.00 | 4.14 | 3.98 | 4.09 | 4.09 | 2.25% | 193,032,100 |
| May 8, 2026 | 3.97 | 4.03 | 3.95 | 4.00 | 4.00 | 0.50% | 110,976,700 |
| May 7, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.75% | 113,474,500 |
| May 6, 2026 | 3.94 | 4.03 | 3.89 | 4.01 | 4.01 | 2.56% | 182,828,600 |
| Apr 30, 2026 | 3.87 | 3.95 | 3.83 | 3.91 | 3.91 | 1.03% | 165,954,100 |
| Apr 29, 2026 | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | 3.20% | 145,225,500 |
| Apr 28, 2026 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | 0.54% | 91,510,010 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | -0.53% | 79,930,230 |
| Apr 24, 2026 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -1.57% | 90,444,330 |
| Apr 23, 2026 | 3.87 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 106,038,400 |
| Apr 22, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 76,465,400 |
| Apr 21, 2026 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 72,886,890 |
| Apr 20, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | -0.76% | 80,578,590 |
| Apr 17, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | - | 98,442,440 |
| Apr 16, 2026 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 68,900,630 |
| Apr 15, 2026 | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -1.24% | 117,129,900 |
| Apr 14, 2026 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | 2.81% | 182,275,600 |
| Apr 13, 2026 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 0.51% | 81,101,400 |
| Apr 10, 2026 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | 0.52% | 76,262,240 |
| Apr 9, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -2.03% | 85,780,310 |
| Apr 8, 2026 | 3.85 | 3.98 | 3.84 | 3.95 | 3.95 | 3.67% | 122,020,900 |
| Apr 7, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | -0.26% | 73,291,110 |
| Apr 3, 2026 | 3.92 | 3.93 | 3.80 | 3.82 | 3.82 | -2.55% | 103,542,000 |
| Apr 2, 2026 | 4.01 | 4.02 | 3.91 | 3.92 | 3.92 | -2.97% | 123,161,000 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | 1.25% | 106,846,900 |
| Mar 31, 2026 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | -0.50% | 98,965,730 |
| Mar 30, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | -1.23% | 94,848,140 |
| Mar 27, 2026 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | 0.50% | 65,723,060 |
| Mar 26, 2026 | 4.10 | 4.14 | 4.03 | 4.04 | 4.04 | -1.94% | 84,825,890 |
| Mar 25, 2026 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | 0.73% | 86,515,580 |
| Mar 24, 2026 | 4.09 | 4.11 | 4.02 | 4.09 | 4.09 | 1.74% | 91,531,260 |
| Mar 23, 2026 | 4.25 | 4.26 | 4.01 | 4.02 | 4.02 | -7.37% | 212,064,700 |
| Mar 20, 2026 | 4.51 | 4.53 | 4.33 | 4.34 | 4.34 | -3.56% | 182,408,600 |
| Mar 19, 2026 | 4.61 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 140,671,700 |
| Mar 18, 2026 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -1.49% | 108,765,300 |
| Mar 17, 2026 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | 0.86% | 155,801,600 |
| Mar 16, 2026 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | - | 90,004,030 |
| Mar 13, 2026 | 4.65 | 4.73 | 4.64 | 4.66 | 4.66 | 0.22% | 116,130,100 |
| Mar 12, 2026 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | -0.43% | 75,863,120 |