China Vanke Co., Ltd. (SHE:000002)
China · Delayed Price · Currency is CNY 3.110
+0.130 (4.36%)
Jul 10, 2026, 3:04 PM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |