Vanfund Urban Investment and Development Co., Ltd. (SHE:000638)
China · Delayed Price · Currency is CNY 1.150
-0.060 (-4.96%)
Apr 3, 2026, 3:04 PM CST
SHE:000638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -4.72% | 5,091,028 |
| Apr 1, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 20,033,300 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -4.96% | 7,588,100 |
| Mar 30, 2026 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 27,470,456 |
| Mar 27, 2026 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 4.96% | 27,026,700 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 2,497,600 |
| Mar 25, 2026 | 1.59 | 1.63 | 1.47 | 1.48 | 1.48 | -4.52% | 43,266,745 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 1,068,700 |
| Mar 23, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 4.96% | 8,385,742 |
| Mar 20, 2026 | 1.27 | 1.41 | 1.27 | 1.41 | 1.41 | 5.22% | 23,159,240 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 768,000 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 663,000 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 2,426,300 |
| Mar 16, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -4.88% | 5,193,800 |
| Mar 13, 2026 | 1.69 | 1.72 | 1.64 | 1.64 | 1.64 | -5.20% | 21,995,600 |
| Mar 12, 2026 | 1.81 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 23,638,930 |
| Mar 11, 2026 | 1.80 | 1.93 | 1.80 | 1.82 | 1.82 | -3.70% | 33,157,180 |
| Mar 10, 2026 | 1.91 | 1.96 | 1.89 | 1.89 | 1.89 | -5.03% | 17,267,700 |
| Mar 9, 2026 | 1.98 | 2.16 | 1.98 | 1.99 | 1.99 | -4.33% | 42,723,580 |
| Mar 6, 2026 | 1.88 | 2.08 | 1.88 | 2.08 | 2.08 | 5.05% | 31,413,580 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 657,700 |
| Mar 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 437,100 |
| Mar 3, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -5.19% | 495,300 |
| Mar 2, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 2,275,200 |
| Feb 27, 2026 | 2.59 | 2.69 | 2.43 | 2.43 | 2.43 | -5.08% | 56,919,500 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | 1,122,700 |
| Feb 25, 2026 | 2.42 | 2.44 | 2.38 | 2.44 | 2.44 | 5.17% | 7,158,156 |
| Feb 24, 2026 | 2.12 | 2.32 | 2.12 | 2.32 | 2.32 | 4.98% | 26,333,380 |
| 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 |