China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 3.060
-0.030 (-0.97%)
Jun 18, 2026, 3:04 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |