China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 4.260
+0.180 (4.41%)
Sep 30, 2026, 3:04 PM CST
China Vanke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.80 | 4.40 | 3.67 | 4.26 | 4.26 | 4.41% | 1,310,535,023 |
| Sep 29, 2026 | 3.78 | 4.08 | 3.71 | 4.08 | 4.08 | 9.97% | 802,245,494 |
| Sep 28, 2026 | 3.78 | 3.87 | 3.65 | 3.71 | 3.71 | -1.33% | 447,633,881 |
| Sep 24, 2026 | 3.89 | 3.93 | 3.67 | 3.76 | 3.76 | -4.08% | 667,265,050 |
| Sep 23, 2026 | 3.81 | 4.19 | 3.75 | 3.92 | 3.92 | 2.89% | 1,066,284,665 |
| Sep 22, 2026 | 3.57 | 3.89 | 3.54 | 3.81 | 3.81 | 4.38% | 819,832,133 |
| Sep 21, 2026 | 3.30 | 3.65 | 3.27 | 3.65 | 3.65 | 9.94% | 834,426,608 |
| Sep 18, 2026 | 3.03 | 3.32 | 3.01 | 3.32 | 3.32 | 9.93% | 441,434,270 |
| Sep 17, 2026 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 55,361,976 |
| Sep 16, 2026 | 3.02 | 3.03 | 2.98 | 3.03 | 3.03 | 0.33% | 65,123,276 |
| Sep 15, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.98% | 70,204,793 |
| Sep 14, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 72,061,465 |
| Sep 11, 2026 | 3.14 | 3.15 | 3.05 | 3.06 | 3.06 | -3.16% | 166,199,700 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.94% | 101,044,100 |
| Sep 9, 2026 | 3.26 | 3.27 | 3.19 | 3.19 | 3.19 | -2.45% | 101,502,000 |
| Sep 8, 2026 | 3.20 | 3.29 | 3.19 | 3.27 | 3.27 | 2.51% | 168,673,100 |
| Sep 7, 2026 | 3.21 | 3.24 | 3.17 | 3.19 | 3.19 | -1.54% | 140,128,695 |
| Sep 4, 2026 | 3.14 | 3.28 | 3.13 | 3.24 | 3.24 | 3.18% | 272,476,474 |
| Sep 3, 2026 | 3.07 | 3.20 | 3.07 | 3.14 | 3.14 | 1.95% | 196,816,146 |
| Sep 2, 2026 | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -2.53% | 153,533,900 |
| Sep 1, 2026 | 3.10 | 3.19 | 3.10 | 3.16 | 3.16 | 0.64% | 171,851,954 |
| Aug 31, 2026 | 3.34 | 3.39 | 3.14 | 3.14 | 3.14 | -0.63% | 353,295,704 |
| Aug 28, 2026 | 3.10 | 3.19 | 3.08 | 3.16 | 3.16 | 1.61% | 162,809,318 |
| Aug 27, 2026 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | -0.64% | 70,200,160 |
| Aug 26, 2026 | 3.08 | 3.15 | 3.07 | 3.13 | 3.13 | 1.29% | 97,689,010 |
| Aug 25, 2026 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 1.31% | 67,210,304 |
| Aug 24, 2026 | 3.08 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 72,353,824 |
| Aug 21, 2026 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -1.91% | 102,872,610 |
| Aug 20, 2026 | 3.07 | 3.20 | 3.06 | 3.14 | 3.14 | 2.28% | 142,371,423 |
| Aug 19, 2026 | 3.10 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 97,716,970 |
| Aug 18, 2026 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 87,382,170 |
| Aug 17, 2026 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | -0.32% | 87,383,900 |
| Aug 14, 2026 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | -2.80% | 162,005,900 |
| Aug 13, 2026 | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -3.30% | 170,766,154 |
| Aug 12, 2026 | 3.21 | 3.36 | 3.20 | 3.33 | 3.33 | 3.10% | 210,536,523 |
| Aug 11, 2026 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | -0.62% | 81,299,347 |
| Aug 10, 2026 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | 0.93% | 121,334,800 |
| Aug 7, 2026 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | -1.23% | 160,105,246 |
| Aug 6, 2026 | 3.27 | 3.29 | 3.20 | 3.26 | 3.26 | -0.61% | 131,211,900 |
| Aug 5, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 100,243,690 |
| Aug 4, 2026 | 3.34 | 3.36 | 3.24 | 3.26 | 3.26 | -2.98% | 176,903,048 |
| Aug 3, 2026 | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | 0.60% | 132,145,089 |
| 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 |