Skip to main content
logo
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
17.72
+0.58 (3.38%)
At close: Jan 23, 2026

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.1617.8217.1617.7217.723.38%36,132,690
Jan 22, 202617.4917.5917.0817.1417.14-1.32%29,561,660
Jan 21, 202617.2017.7617.0617.3717.370.52%34,332,020
Jan 20, 202617.5618.0917.1317.2817.28-1.93%47,638,570
Jan 19, 202617.7918.1717.5017.6217.62-3.08%50,735,190
Jan 16, 202617.3918.5016.8018.1818.183.95%88,386,380
Jan 15, 202616.5418.0916.4417.4917.496.19%91,536,133
Jan 14, 202615.7516.8015.7316.4716.475.04%66,567,820
Jan 13, 202616.1516.2515.6315.6815.68-3.69%38,381,420
Jan 12, 202615.7716.3615.5916.2816.282.97%56,598,910
Jan 9, 202615.5915.8815.5015.8115.810.51%41,124,510
Jan 8, 202615.9016.1415.6215.7315.73-1.32%48,215,080
Jan 7, 202615.6216.1515.5815.9415.944.66%72,184,590
Jan 6, 202615.1615.4215.1215.2315.230.13%34,864,620
Jan 5, 202615.1115.2514.9915.2115.211.47%32,825,660
Dec 31, 202514.9915.1314.8714.9914.99-25,323,610
Dec 30, 202515.1615.2514.9114.9914.99-1.77%30,020,310
Dec 29, 202515.5015.5715.1615.2615.26-2.55%37,040,060
Dec 26, 202516.0116.1315.5215.6615.66-1.82%50,137,860
Dec 25, 202515.8016.2315.7715.9515.951.01%62,903,380
Dec 24, 202515.9916.0015.5815.7915.79-3.60%96,445,280
Dec 23, 202514.8416.3814.7716.3816.3810.01%63,740,690
Dec 22, 202514.5814.9814.3914.8914.892.76%41,158,970
Dec 19, 202514.3214.5514.3114.4914.491.12%20,313,910
Dec 18, 202514.2814.6814.2314.3314.33-0.28%20,263,410
Dec 17, 202514.3414.4114.0114.3714.370.21%20,750,081
Dec 16, 202514.4214.4214.0414.3414.34-1.17%25,791,050
Dec 15, 202514.3114.6914.2614.5114.511.40%28,173,430
Dec 12, 202513.8714.3713.8714.3114.313.10%24,091,020
Dec 11, 202514.1514.1813.8613.8813.88-2.12%15,913,800
Dec 10, 202514.1214.2413.9914.1814.180.42%14,309,400
Dec 9, 202514.2114.3114.0714.1214.12-0.91%15,255,110
Dec 8, 202514.1914.4214.1114.2514.250.92%20,329,590
Dec 5, 202513.9614.1413.8614.1214.120.93%14,707,750
Dec 4, 202514.0514.1613.9313.9913.99-0.71%12,890,900
Dec 3, 202514.1214.2113.9714.0914.09-0.49%16,771,620
Dec 2, 202514.0714.3014.0014.1614.160.07%20,875,300
Dec 1, 202514.1414.2113.9014.1514.15-0.35%25,608,290
Nov 28, 202513.8114.2213.7614.2014.202.23%27,425,170
Nov 27, 202513.6714.4313.5413.8913.892.13%40,933,290
Nov 26, 202513.7114.2013.4513.6013.604.45%48,594,500
Nov 25, 202513.0813.3813.0213.0213.020.15%16,779,940
Nov 24, 202512.9513.1012.7413.0013.001.48%16,604,700
Nov 21, 202513.3613.5512.8012.8112.81-5.74%28,608,330
Nov 20, 202513.7414.0913.5713.5913.59-0.07%24,096,560
Nov 19, 202513.7913.9313.4013.6013.60-1.45%18,287,460
Nov 18, 202513.9514.1013.7013.8013.80-1.08%17,708,000
Nov 17, 202514.2014.3513.7813.9513.950.22%19,021,780
Nov 14, 202514.2014.2213.9213.9213.92-3.27%23,833,010
Nov 13, 202514.0514.7914.0414.3914.392.57%46,032,490