Vanfund Urban Investment and Development Co., Ltd. (SHE:000638)
China · Delayed Price · Currency is CNY 2.210
+0.110 (5.24%)
At close: Feb 13, 2026
SHE:000638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.21 | 2.21 | 2.10 | 2.21 | 2.21 | 5.24% | 43,329,480 |
| Feb 12, 2026 | 2.00 | 2.10 | 1.97 | 2.10 | 2.10 | 5.00% | 23,504,900 |
| Feb 11, 2026 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | 5.26% | 55,612,610 |
| Feb 10, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 4.97% | 56,487,710 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 1,059,000 |
| Feb 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,153,500 |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,202,100 |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 541,600 |
| Feb 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -5.15% | 190,300 |
| Feb 2, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.90% | 529,400 |
| Jan 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | 736,700 |
| Jan 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | 847,100 |
| Jan 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 592,000 |
| Jan 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 709,100 |
| Jan 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 1,149,000 |
| Jan 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 2,414,300 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 1,157,500 |
| Jan 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 986,600 |
| Jan 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 441,000 |
| Jan 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.10% | 929,900 |
| Jan 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 744,500 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.03% | 632,200 |
| Jan 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 1,089,400 |
| Jan 13, 2026 | 5.03 | 5.03 | 4.81 | 4.81 | 4.81 | -4.94% | 12,684,800 |
| Jan 12, 2026 | 4.85 | 5.06 | 4.82 | 5.06 | 5.06 | 4.98% | 5,213,803 |
| Jan 9, 2026 | 4.81 | 4.91 | 4.77 | 4.82 | 4.82 | -0.21% | 10,493,500 |
| Jan 8, 2026 | 4.88 | 5.05 | 4.74 | 4.83 | 4.83 | -1.43% | 14,235,600 |
| Jan 7, 2026 | 5.11 | 5.16 | 4.90 | 4.90 | 4.90 | -5.04% | 15,927,100 |
| Jan 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09% | 903,200 |
| Jan 5, 2026 | 4.91 | 4.91 | 4.86 | 4.91 | 4.91 | 4.91% | 2,819,240 |
| Dec 31, 2025 | 4.49 | 4.68 | 4.47 | 4.68 | 4.68 | 4.93% | 4,117,700 |
| Dec 30, 2025 | 4.66 | 4.72 | 4.45 | 4.46 | 4.46 | -4.50% | 12,687,300 |
| Dec 29, 2025 | 4.80 | 4.94 | 4.61 | 4.67 | 4.67 | -3.71% | 15,920,250 |
| Dec 26, 2025 | 5.02 | 5.06 | 4.82 | 4.85 | 4.85 | -3.39% | 13,698,600 |
| Dec 25, 2025 | 5.15 | 5.22 | 5.02 | 5.02 | 5.02 | -4.92% | 14,482,800 |
| Dec 24, 2025 | 5.27 | 5.50 | 5.09 | 5.28 | 5.28 | 0.19% | 24,770,820 |
| Dec 23, 2025 | 5.12 | 5.27 | 5.12 | 5.27 | 5.27 | 4.98% | 6,347,928 |
| Dec 22, 2025 | 4.98 | 5.02 | 4.90 | 5.02 | 5.02 | 5.02% | 17,065,200 |
| Dec 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.05% | 1,385,000 |
| Dec 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.08% | 895,000 |
| Dec 17, 2025 | 4.27 | 4.42 | 4.26 | 4.33 | 4.33 | -3.35% | 13,068,900 |
| Dec 16, 2025 | 4.66 | 4.71 | 4.48 | 4.48 | 4.48 | -5.08% | 9,610,900 |
| Dec 15, 2025 | 4.85 | 5.05 | 4.68 | 4.72 | 4.72 | -4.26% | 13,223,810 |
| Dec 12, 2025 | 4.80 | 5.03 | 4.71 | 4.93 | 4.93 | -0.40% | 13,771,700 |
| Dec 11, 2025 | 5.06 | 5.19 | 4.94 | 4.95 | 4.95 | -2.17% | 12,513,400 |
| Dec 10, 2025 | 5.20 | 5.20 | 4.97 | 5.06 | 5.06 | -3.07% | 12,380,400 |
| Dec 9, 2025 | 5.32 | 5.35 | 5.10 | 5.22 | 5.22 | - | 13,667,990 |
| Dec 8, 2025 | 5.52 | 5.63 | 5.22 | 5.22 | 5.22 | -4.92% | 16,758,000 |
| Dec 5, 2025 | 5.55 | 5.56 | 5.34 | 5.49 | 5.49 | -2.14% | 12,318,802 |
| Dec 4, 2025 | 5.51 | 5.97 | 5.51 | 5.61 | 5.61 | -3.28% | 18,396,620 |