Skip to main content
logo
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
17.92
-1.22 (-6.37%)
Jul 10, 2026, 3:00 PM CST

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.5620.5618.5718.66--2.51%22,945,719
Jul 9, 202618.8919.1718.5419.1419.141.27%30,403,835
Jul 8, 202620.0420.3618.8818.9018.90-6.53%38,551,038
Jul 7, 202619.6820.3919.5320.2220.221.10%27,939,252
Jul 6, 202620.3220.5819.3820.0020.00-1.23%34,581,997
Jul 3, 202620.5621.3519.9020.2520.25-3.57%42,418,807
Jul 2, 202621.0021.9020.0521.0021.00-3.76%47,041,461
Jul 1, 202621.0022.2220.8121.8221.824.15%57,378,710
Jun 30, 202619.5221.1619.4620.9520.956.78%55,549,378
Jun 29, 202619.9820.6018.9519.6219.620.93%59,060,820
Jun 26, 202619.1120.4519.1119.4419.441.89%49,678,140
Jun 25, 202620.0920.4318.8419.0819.08-2.20%54,592,420
Jun 24, 202617.7719.5117.4819.5119.519.98%52,159,830
Jun 23, 202617.7718.1217.3317.7417.74-0.39%31,663,190
Jun 22, 202617.6017.9517.3717.8117.810.51%33,172,366
Jun 18, 202617.5617.8717.2617.7217.720.45%33,849,060
Jun 17, 202616.9017.8416.7917.6417.644.38%39,822,240
Jun 16, 202616.1417.0916.0016.9016.904.84%40,798,980
Jun 15, 202615.0916.2114.9716.1216.128.48%39,014,880
Jun 12, 202615.6016.0314.7914.8614.86-3.88%43,511,900
Jun 11, 202614.4815.8014.3415.4615.466.58%48,952,620
Jun 10, 202614.1514.7714.1014.6314.511.81%24,868,990
Jun 9, 202613.8814.4213.5714.3714.254.74%20,786,978
Jun 8, 202614.0014.3613.5813.7213.60-4.79%22,068,707
Jun 5, 202614.2514.8013.5814.4114.290.63%30,415,700
Jun 4, 202614.1614.5014.0614.3214.20-0.14%15,941,270
Jun 3, 202614.3214.7014.1814.3414.220.35%22,918,520
Jun 2, 202614.5314.6114.1414.2914.17-1.92%20,021,070
Jun 1, 202614.7315.0414.4914.5714.45-1.89%25,156,100
May 29, 202616.4516.4514.8514.8514.72-10.00%43,198,390
May 28, 202616.4016.6015.9216.5016.36-0.42%26,836,880
May 27, 202617.2617.6416.4716.5716.43-3.83%33,611,000
May 26, 202617.6417.6416.9017.2317.08-1.37%24,813,520
May 25, 202617.3517.6417.0017.4717.320.92%25,868,890
May 22, 202616.9617.3616.8617.3117.162.85%31,345,780
May 21, 202618.3518.5116.7916.8316.69-7.68%53,636,630
May 20, 202617.9118.6017.8118.2318.071.33%38,210,520
May 19, 202617.8318.0017.3917.9917.840.28%26,760,900
May 18, 202617.9618.1417.5617.9417.79-0.77%29,299,210
May 15, 202617.3618.4017.3618.0817.934.27%45,482,890
May 14, 202617.4317.6716.9917.3417.19-0.52%25,709,290
May 13, 202616.9317.4316.8117.4317.281.93%19,735,350
May 12, 202617.3017.3016.9217.1016.95-1.21%15,534,980
May 11, 202617.0617.4316.9717.3117.162.30%20,159,830
May 8, 202617.0717.0716.7916.9216.78-1.28%16,832,520
May 7, 202616.7517.2416.6317.1416.992.08%21,564,350
May 6, 202616.6717.0216.6716.7916.651.39%15,193,260
Apr 30, 202616.5316.6516.3816.5616.420.24%10,425,970
Apr 29, 202616.3616.6216.1616.5216.380.98%12,907,830
Apr 28, 202616.8016.8616.3216.3616.22-2.97%18,194,800