Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.42	37.99	37.12	37.56	-	0.24%	670,200
Apr 16, 2026	37.12	37.91	36.94	37.47	37.47	1.43%	1,057,260
Apr 15, 2026	37.90	38.21	36.91	36.94	36.94	-2.04%	980,948
Apr 14, 2026	37.69	38.00	37.03	37.71	37.71	0.05%	1,345,589
Apr 13, 2026	37.00	37.96	36.64	37.69	37.69	1.81%	1,458,589
Apr 10, 2026	36.15	37.49	36.01	37.02	37.02	3.21%	1,914,209
Apr 9, 2026	35.64	36.78	35.45	35.87	35.87	0.25%	1,665,885
Apr 8, 2026	35.00	35.84	34.72	35.78	35.78	4.68%	1,272,103
Apr 7, 2026	33.51	34.50	33.28	34.18	34.18	2.49%	1,332,026
Apr 3, 2026	34.58	34.58	33.31	33.35	33.35	-2.46%	1,046,752
Apr 2, 2026	35.18	35.18	33.86	34.19	34.19	-2.59%	1,301,791
Apr 1, 2026	35.00	35.44	34.82	35.10	35.10	1.56%	1,283,558
Mar 31, 2026	35.36	35.65	34.51	34.56	34.56	-2.35%	1,404,320
Mar 30, 2026	35.75	36.00	34.79	35.39	35.39	-1.42%	1,518,393
Mar 27, 2026	35.00	36.03	34.70	35.90	35.90	1.76%	1,374,733
Mar 26, 2026	35.33	36.29	35.23	35.28	35.28	-0.90%	1,526,271
Mar 25, 2026	35.28	35.75	34.80	35.60	35.60	1.69%	1,992,603
Mar 24, 2026	35.65	36.00	34.28	35.01	35.01	0.06%	2,039,981
Mar 23, 2026	37.00	37.30	34.60	34.99	34.99	-5.94%	2,862,589
Mar 20, 2026	38.16	38.50	37.15	37.20	37.20	-1.90%	1,618,880
Mar 19, 2026	38.50	39.04	37.76	37.92	37.92	-2.69%	1,606,000
Mar 18, 2026	38.50	38.99	38.06	38.97	38.97	2.02%	1,629,060
Mar 17, 2026	40.55	40.55	38.00	38.20	38.20	-5.07%	2,617,202
Mar 16, 2026	39.87	40.24	39.12	40.24	40.24	0.98%	1,814,216
Mar 13, 2026	39.99	41.18	39.70	39.85	39.85	-0.85%	1,909,698
Mar 12, 2026	40.98	41.59	40.08	40.19	40.19	-1.93%	1,770,660
Mar 11, 2026	41.48	41.90	40.91	40.98	40.98	-0.65%	1,992,174
Mar 10, 2026	40.70	41.48	40.29	41.25	41.25	2.46%	2,163,072
Mar 9, 2026	40.98	40.98	39.25	40.26	40.26	-2.00%	2,283,648
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