Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.90	42.84	41.87	42.40	42.40	1.36%	2,693,465
Jan 22, 2026	42.00	42.34	41.56	41.83	41.83	-0.33%	1,862,260
Jan 21, 2026	41.28	42.02	41.07	41.97	41.97	1.16%	2,118,966
Jan 20, 2026	41.60	42.09	41.10	41.49	41.49	-0.38%	2,703,680
Jan 19, 2026	41.50	41.90	41.02	41.65	41.65	-0.38%	2,444,478
Jan 16, 2026	40.52	42.10	40.52	41.81	41.81	3.23%	4,529,020
Jan 15, 2026	39.61	40.95	39.58	40.50	40.50	1.22%	2,987,441
Jan 14, 2026	39.53	40.88	39.37	40.01	40.01	1.21%	3,798,068
Jan 13, 2026	41.02	41.14	39.50	39.53	39.53	-3.18%	4,867,272
Jan 12, 2026	41.20	41.30	40.53	40.83	40.83	-0.12%	4,652,790
Jan 9, 2026	40.67	41.05	40.33	40.88	40.88	0.49%	2,245,299
Jan 8, 2026	39.99	41.09	39.92	40.68	40.68	0.82%	2,215,252
Jan 7, 2026	41.02	41.10	40.18	40.35	40.35	-1.66%	2,379,154
Jan 6, 2026	40.51	41.91	40.51	41.03	41.03	1.84%	3,599,120
Jan 5, 2026	39.82	40.35	39.45	40.29	40.29	1.13%	3,047,419
Dec 31, 2025	42.00	42.50	39.33	39.84	39.84	0.86%	5,128,718
Dec 30, 2025	39.50	40.05	39.09	39.50	39.50	-0.50%	1,680,333
Dec 29, 2025	39.90	40.44	39.40	39.70	39.70	-1.12%	2,281,540
Dec 26, 2025	40.56	40.97	40.06	40.15	40.15	-1.62%	1,517,740
Dec 25, 2025	40.03	40.95	39.70	40.81	40.81	1.69%	2,207,063
Dec 24, 2025	39.30	40.44	39.25	40.13	40.13	1.88%	1,828,725
Dec 23, 2025	39.48	39.96	39.21	39.39	39.39	-0.35%	1,476,381
Dec 22, 2025	39.49	40.31	39.49	39.53	39.53	-0.28%	1,519,180
Dec 19, 2025	39.86	40.17	39.51	39.64	39.64	0.20%	1,280,760
Dec 18, 2025	39.12	40.50	39.00	39.56	39.56	0.36%	1,816,661
Dec 17, 2025	38.17	39.48	38.03	39.42	39.42	3.79%	2,555,711
Dec 16, 2025	39.08	39.24	37.50	37.98	37.98	-2.81%	2,099,340
Dec 15, 2025	40.38	40.58	39.05	39.08	39.08	-3.86%	2,406,880
Dec 12, 2025	40.63	41.00	40.22	40.65	40.65	-0.07%	1,471,840
Dec 11, 2025	41.53	42.10	40.65	40.68	40.68	-2.45%	1,808,000
Dec 10, 2025	41.86	42.08	41.18	41.70	41.70	-0.83%	1,914,080
Dec 9, 2025	42.86	43.20	41.90	42.05	42.05	-1.94%	1,778,020
Dec 8, 2025	42.71	43.38	42.55	42.88	42.88	0.02%	1,441,780
Dec 5, 2025	42.93	43.60	42.30	42.87	42.87	-0.21%	1,747,321
Dec 4, 2025	42.84	43.49	42.02	42.96	42.96	0.14%	2,142,016
Dec 3, 2025	44.54	44.88	42.60	42.90	42.90	-2.61%	2,654,680
Dec 2, 2025	45.00	45.27	43.80	44.05	44.05	-2.89%	3,076,200
Dec 1, 2025	43.69	46.20	42.95	45.36	45.36	3.82%	4,811,096
Nov 28, 2025	42.93	44.50	42.85	43.69	43.69	1.35%	2,920,337
Nov 27, 2025	42.97	43.71	42.26	43.11	43.11	-0.28%	3,923,825
Nov 26, 2025	41.07	43.65	41.07	43.23	43.23	5.41%	5,275,678
Nov 25, 2025	39.44	41.82	39.20	41.01	41.01	4.88%	3,754,038
Nov 24, 2025	39.10	39.34	38.09	39.10	39.10	1.45%	2,475,035
Nov 21, 2025	40.17	40.50	38.44	38.54	38.54	-5.00%	3,077,382
Nov 20, 2025	42.32	42.32	40.40	40.57	40.57	-2.90%	2,760,510
Nov 19, 2025	43.50	43.89	41.64	41.78	41.78	-4.39%	3,185,513
Nov 18, 2025	44.20	45.29	43.55	43.70	43.70	-1.27%	3,560,158
Nov 17, 2025	44.80	44.80	43.64	44.26	44.26	0.29%	2,295,600
Nov 14, 2025	45.28	45.58	44.07	44.13	44.13	-3.50%	4,318,880
Nov 13, 2025	45.77	46.63	45.52	45.73	45.73	0.51%	2,796,880