Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	30.90	32.75	30.70	30.98	30.98	-3.64%	829,424
Oct 26, 2026	32.07	32.83	31.77	32.15	32.15	-	926,997
Oct 23, 2026	30.90	32.29	29.20	32.15	32.15	2.81%	1,692,239
Oct 22, 2026	32.11	32.82	31.20	31.27	31.27	-3.37%	998,900
Oct 21, 2026	33.28	33.37	32.00	32.36	32.36	-0.77%	1,180,964
Oct 20, 2026	31.30	33.27	31.03	32.61	32.61	4.19%	1,609,420
Oct 19, 2026	31.50	31.99	30.21	31.30	31.30	-0.86%	1,198,106
Oct 16, 2026	32.99	33.00	31.22	31.57	31.57	-1.34%	955,620
Oct 15, 2026	32.02	32.54	31.40	32.00	32.00	-2.23%	1,336,380
Oct 14, 2026	34.00	34.63	32.60	32.73	32.73	-3.57%	1,106,303
Oct 13, 2026	33.27	34.16	31.99	33.94	33.94	-	1,530,563
Oct 12, 2026	35.01	35.20	33.80	33.94	33.94	-3.85%	1,246,657
Oct 9, 2026	35.14	35.59	33.50	35.30	35.30	-0.25%	1,744,866
Oct 8, 2026	35.21	36.32	34.91	35.39	35.39	0.23%	1,221,940
Sep 30, 2026	35.91	36.27	35.17	35.31	35.31	-1.70%	1,024,340
Sep 29, 2026	35.05	36.13	35.05	35.92	35.92	1.47%	1,019,119
Sep 28, 2026	36.55	36.65	34.90	35.40	35.40	-2.18%	1,193,398
Sep 24, 2026	36.12	37.21	36.00	36.19	36.19	-0.52%	895,998
Sep 23, 2026	35.98	36.63	35.77	36.38	36.38	1.48%	1,227,843
Sep 22, 2026	36.12	36.38	35.59	35.85	35.85	0.93%	795,540
Sep 21, 2026	35.22	36.16	35.02	35.52	35.52	0.85%	1,193,383
Sep 18, 2026	34.77	35.76	34.77	35.22	35.22	1.29%	945,700
Sep 17, 2026	34.50	34.86	34.00	34.77	34.77	1.85%	928,906
Sep 16, 2026	33.44	34.50	33.02	34.14	34.14	2.09%	951,923
Sep 15, 2026	35.00	35.24	33.23	33.44	33.44	-3.44%	845,696
Sep 14, 2026	34.47	35.42	34.18	34.63	34.63	-0.09%	1,219,300
Sep 11, 2026	34.83	36.41	34.09	34.66	34.66	-0.40%	1,522,829
Sep 10, 2026	35.76	35.81	34.69	34.80	34.80	-2.63%	709,377
Sep 9, 2026	36.50	36.50	35.57	35.74	35.74	-1.02%	700,043
Sep 8, 2026	36.58	37.17	35.88	36.11	36.11	-1.18%	1,000,400
Sep 7, 2026	36.58	37.08	36.18	36.54	36.54	0.14%	1,125,430
Sep 4, 2026	37.00	37.83	36.35	36.49	36.49	-1.86%	1,218,453
Sep 3, 2026	37.00	37.49	36.15	37.18	37.18	0.49%	1,605,718
Sep 2, 2026	36.50	37.37	35.93	37.00	37.00	0.41%	1,673,753
Sep 1, 2026	36.18	37.18	36.18	36.85	36.85	1.10%	2,144,674
Aug 31, 2026	34.80	36.85	34.80	36.45	36.45	3.82%	2,061,093
Aug 28, 2026	35.62	36.15	35.11	35.11	35.11	-1.82%	1,230,541
Aug 27, 2026	35.20	35.88	34.95	35.76	35.76	1.45%	974,378
Aug 26, 2026	36.00	36.00	34.83	35.25	35.25	-1.23%	707,856
Aug 25, 2026	34.22	36.18	33.39	35.69	35.69	3.96%	1,282,520
Aug 24, 2026	34.68	35.17	33.61	34.33	34.33	-1.44%	806,160
Aug 21, 2026	34.55	34.98	33.95	34.83	34.83	1.10%	641,857
Aug 20, 2026	34.48	34.85	33.75	34.45	34.45	2.68%	780,880
Aug 19, 2026	35.61	35.90	33.50	33.55	33.55	-7.32%	1,183,060
Aug 18, 2026	36.96	37.23	35.93	36.20	36.20	-1.92%	1,071,974
Aug 17, 2026	37.01	37.39	36.02	36.91	36.91	-0.03%	1,218,864
Aug 14, 2026	36.92	37.20	36.07	36.92	36.92	1.54%	1,312,738
Aug 13, 2026	35.43	37.39	35.20	36.36	36.36	2.62%	1,929,644
Aug 12, 2026	33.85	35.47	33.85	35.43	35.43	3.90%	1,113,344
Aug 11, 2026	33.79	34.27	33.56	34.10	34.10	-0.18%	854,800