Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	34.83	35.42	34.18	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%	1,605,818
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%	810,460
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%	1,313,538
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%	855,200
Aug 10, 2026	33.85	34.17	33.39	34.16	34.16	1.04%	843,830
Aug 7, 2026	34.13	34.35	32.90	33.81	33.81	-0.18%	1,043,710
Aug 6, 2026	34.13	34.90	33.44	33.87	33.87	-1.66%	1,411,954
Aug 5, 2026	32.90	34.50	32.90	34.44	34.44	3.18%	1,924,529
Aug 4, 2026	30.67	33.45	30.67	33.38	33.38	8.84%	2,513,953
Aug 3, 2026	30.50	30.80	29.71	30.67	30.67	0.43%	1,556,854
Jul 31, 2026	29.66	30.85	29.66	30.54	30.54	4.23%	2,247,389
Jul 30, 2026	30.23	30.59	29.15	29.30	29.30	-5.97%	2,674,010
Jul 29, 2026	31.49	32.35	30.34	31.16	31.16	-2.59%	3,537,481
Jul 28, 2026	33.53	33.75	31.43	31.99	31.99	-5.52%	4,438,907
Jul 27, 2026	30.60	33.86	30.05	33.86	33.86	19.99%	2,226,884
Jul 24, 2026	28.60	28.84	28.06	28.22	28.22	-2.22%	784,820
Jul 23, 2026	29.17	29.19	28.40	28.86	28.86	-0.28%	770,010
Jul 22, 2026	29.80	30.38	28.67	28.94	28.94	-4.11%	943,060
Jul 21, 2026	29.30	30.18	27.00	30.18	30.18	4.28%	1,946,066
Jul 20, 2026	30.76	31.28	28.35	28.94	28.94	-5.89%	1,740,710
Jul 17, 2026	33.16	33.54	30.32	30.75	30.75	-7.80%	1,512,520
Jul 16, 2026	33.45	34.00	32.92	33.35	33.35	-0.60%	793,920
Jul 15, 2026	33.98	34.45	33.15	33.55	33.55	-1.27%	759,980
Jul 14, 2026	33.63	34.65	32.91	33.98	33.98	1.83%	1,463,740
Jul 13, 2026	37.08	37.08	33.10	33.37	33.37	-9.76%	1,451,540
Jul 10, 2026	37.18	37.50	36.01	36.98	36.98	1.32%	1,810,760
Jul 9, 2026	35.04	36.68	34.13	36.50	36.50	4.14%	1,482,900
Jul 8, 2026	35.79	36.88	34.45	35.05	35.05	-3.12%	1,352,540
Jul 7, 2026	36.61	37.94	35.86	36.18	36.18	-1.63%	1,553,033