Skip to main content
logo
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
15.73
+0.30 (1.94%)
Mar 27, 2026, 3:04 PM CST

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.7015.8515.1215.76-2.14%10,812,078
Mar 26, 202615.6015.6915.3515.4315.43-1.09%7,479,050
Mar 25, 202615.5115.6815.4015.6015.601.56%10,162,793
Mar 24, 202615.0915.4014.8615.3615.363.57%14,381,066
Mar 23, 202615.3015.3914.6714.8314.83-5.30%19,879,510
Mar 20, 202615.7015.9315.6315.6615.660.84%14,987,860
Mar 19, 202615.9916.0415.4015.5315.53-4.14%17,004,430
Mar 18, 202616.1516.2515.9716.2016.200.81%10,265,550
Mar 17, 202616.6816.7316.0516.0716.07-3.02%13,782,470
Mar 16, 202616.6916.7716.3216.5716.57-0.36%11,771,180
Mar 13, 202616.6516.9816.5616.6316.63-0.42%13,487,710
Mar 12, 202616.7916.9216.5916.7016.70-0.89%11,233,790
Mar 11, 202616.8517.0816.7216.8516.850.12%11,879,040
Mar 10, 202616.6916.8916.6916.8316.832.00%12,121,600
Mar 9, 202616.5216.6116.1116.5016.50-1.73%20,913,630
Mar 6, 202616.9216.9916.7116.7916.79-0.71%13,782,780
Mar 5, 202616.9517.2116.8216.9116.911.62%14,854,200
Mar 4, 202616.6517.1416.5616.6416.64-1.19%19,753,980
Mar 3, 202617.6717.7916.7516.8416.84-4.64%30,516,910
Mar 2, 202617.6117.9617.5517.6617.66-1.23%23,605,396
Feb 27, 202617.8517.9517.6717.8817.88-0.67%22,488,030
Feb 26, 202617.8118.0517.5318.0018.001.12%28,381,030
Feb 25, 202617.2817.9517.2217.8017.803.01%31,179,350
Feb 24, 202617.2617.4016.9617.2817.281.29%19,237,250
Feb 13, 202617.0117.3216.9217.0617.06-0.12%19,868,460
Feb 12, 202616.9517.1316.8717.0817.081.79%17,990,330
Feb 11, 202616.8017.1516.7816.7816.78-0.42%13,214,480
Feb 10, 202616.9216.9816.7716.8516.85-0.35%12,482,011
Feb 9, 202616.7617.0016.7316.9116.913.43%21,162,510
Feb 6, 202616.3016.5916.2216.3516.35-0.37%16,384,810
Feb 5, 202616.7016.7516.2616.4116.41-2.38%17,034,720
Feb 4, 202616.6616.8616.5516.8116.810.48%18,151,670
Feb 3, 202616.3616.7916.2916.7316.734.04%21,246,520
Feb 2, 202616.7817.0016.0616.0816.08-5.91%26,174,080
Jan 30, 202616.6817.2016.4617.0917.091.97%22,816,750
Jan 29, 202617.0817.2616.7216.7616.76-2.10%24,754,060
Jan 28, 202617.1617.2516.9117.1217.12-0.81%24,328,940
Jan 27, 202617.2917.2916.7917.2617.261.11%28,014,530
Jan 26, 202617.9218.1117.0317.0717.07-3.67%40,182,560
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