Skip to main content
logo
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
16.50
-0.07 (-0.42%)
May 28, 2026, 3:04 PM CST

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.9616.9615.9216.53--0.24%23,992,187
May 27, 202617.2617.6416.4716.5716.57-3.83%33,611,000
May 26, 202617.6417.6416.9017.2317.23-1.37%24,813,520
May 25, 202617.3517.6417.0017.4717.470.92%25,868,890
May 22, 202616.9617.3616.8617.3117.312.85%31,345,780
May 21, 202618.3518.5116.7916.8316.83-7.68%53,636,630
May 20, 202617.9118.6017.8118.2318.231.33%38,210,520
May 19, 202617.8318.0017.3917.9917.990.28%26,760,900
May 18, 202617.9618.1417.5617.9417.94-0.77%29,299,210
May 15, 202617.3618.4017.3618.0818.084.27%45,482,890
May 14, 202617.4317.6716.9917.3417.34-0.52%25,709,290
May 13, 202616.9317.4316.8117.4317.431.93%19,735,350
May 12, 202617.3017.3016.9217.1017.10-1.21%15,534,980
May 11, 202617.0617.4316.9717.3117.312.30%20,159,830
May 8, 202617.0717.0716.7916.9216.92-1.28%16,832,520
May 7, 202616.7517.2416.6317.1417.142.08%21,564,350
May 6, 202616.6717.0216.6716.7916.791.39%15,193,260
Apr 30, 202616.5316.6516.3816.5616.560.24%10,425,970
Apr 29, 202616.3616.6216.1616.5216.520.98%12,907,830
Apr 28, 202616.8016.8616.3216.3616.36-2.97%18,194,800
Apr 27, 202616.7117.0416.6116.8616.860.84%15,025,420
Apr 24, 202616.7216.9416.6416.7216.72-0.36%11,929,860
Apr 23, 202617.0217.1816.6716.7816.78-1.35%14,827,540
Apr 22, 202616.7817.0716.7517.0117.010.83%12,825,310
Apr 21, 202616.7516.9816.6316.8716.870.72%12,462,000
Apr 20, 202616.7516.8716.6616.7516.75-0.36%12,032,760
Apr 17, 202616.5416.9216.4816.8116.811.69%12,508,600
Apr 16, 202616.4816.6016.3416.5316.530.36%9,397,675
Apr 15, 202616.7216.8716.4616.4716.47-1.44%11,913,150
Apr 14, 202616.7616.7916.5216.7116.71-13,158,640
Apr 13, 202616.1816.8716.1716.7116.712.64%16,869,470
Apr 10, 202616.3816.4916.2316.2816.28-12,026,480
Apr 9, 202616.2016.5416.1516.2816.28-12,886,150
Apr 8, 202616.2616.3516.1316.2816.282.71%12,729,200
Apr 7, 202615.6015.9215.6015.8515.851.86%8,329,501
Apr 3, 202615.8015.8815.5315.5615.56-1.46%8,247,021
Apr 2, 202615.8316.1015.6815.7915.79-0.13%10,394,270
Apr 1, 202615.8115.8615.6415.8115.811.80%8,331,250
Mar 31, 202615.8515.9015.5215.5315.53-2.20%8,006,338
Mar 30, 202615.4715.9415.4515.8815.880.95%10,301,460
Mar 27, 202615.1315.8515.1215.7315.731.94%11,735,370
Mar 26, 202615.6015.6915.3515.4315.43-1.09%7,479,050
Mar 25, 202615.5115.6815.4015.6015.601.56%10,162,790
Mar 24, 202615.0915.4014.8615.3615.363.57%14,381,060
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