Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.00	41.36	39.77	41.08	41.08	2.70%	2,586,102
Mar 5, 2026	39.75	40.43	39.38	40.00	40.00	1.91%	2,220,052
Mar 4, 2026	39.52	40.21	38.65	39.25	39.25	-1.46%	2,338,972
Mar 3, 2026	41.58	41.66	39.50	39.83	39.83	-2.76%	2,551,784
Mar 2, 2026	42.00	42.19	40.26	40.96	40.96	-3.76%	2,764,652
Feb 27, 2026	42.15	42.85	41.46	42.56	42.56	0.85%	1,949,380
Feb 26, 2026	42.28	42.44	41.92	42.20	42.20	-0.19%	1,648,460
Feb 25, 2026	42.11	42.68	42.02	42.28	42.28	0.38%	1,855,515
Feb 24, 2026	42.13	42.21	41.35	42.12	42.12	1.99%	1,790,515
Feb 13, 2026	41.25	42.50	41.07	41.30	41.30	0.15%	2,222,181
Feb 12, 2026	40.21	41.85	39.63	41.24	41.24	2.56%	2,653,634
Feb 11, 2026	40.34	40.65	40.04	40.21	40.21	-0.02%	970,800
Feb 10, 2026	40.61	40.83	40.20	40.22	40.22	-1.13%	1,163,240
Feb 9, 2026	41.00	41.29	40.50	40.68	40.68	0.47%	1,653,926
Feb 6, 2026	40.01	41.00	39.70	40.49	40.49	1.15%	1,323,040
Feb 5, 2026	41.01	41.29	39.95	40.03	40.03	-3.05%	1,285,620
Feb 4, 2026	40.50	41.89	40.40	41.29	41.29	1.47%	2,202,646
Feb 3, 2026	39.71	40.97	39.50	40.69	40.69	3.04%	1,759,512
Feb 2, 2026	40.21	40.99	39.39	39.49	39.49	-2.52%	1,692,852
Jan 30, 2026	40.35	40.75	39.03	40.51	40.51	-0.10%	2,111,582
Jan 29, 2026	39.65	41.80	39.01	40.55	40.55	2.30%	3,678,846
Jan 28, 2026	40.34	40.34	39.37	39.64	39.64	-1.93%	2,286,380
Jan 27, 2026	40.55	40.77	38.60	40.42	40.42	-0.74%	2,894,353
Jan 26, 2026	42.43	42.70	40.35	40.72	40.72	-3.96%	3,016,620
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