Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	38.06	39.34	36.23	36.78	36.78	-2.52%	2,186,518
Jul 3, 2026	35.05	38.18	34.82	37.73	37.73	5.04%	2,386,710
Jul 2, 2026	34.18	36.49	33.90	35.92	35.92	3.31%	2,357,710
Jul 1, 2026	31.99	35.65	31.31	34.77	34.77	8.59%	2,941,860
Jun 30, 2026	30.90	32.35	30.45	32.02	32.02	3.59%	1,534,236
Jun 29, 2026	32.80	32.84	30.56	30.91	30.91	-5.76%	2,217,680
Jun 26, 2026	35.63	35.63	32.80	32.80	32.80	-8.10%	2,338,727
Jun 25, 2026	35.58	36.08	33.73	35.69	35.69	1.08%	2,213,551
Jun 24, 2026	36.18	36.30	34.60	35.31	35.31	-2.27%	1,608,680
Jun 23, 2026	36.00	36.77	35.80	36.13	36.13	-0.74%	1,150,980
Jun 22, 2026	37.51	37.56	35.50	36.40	36.40	-2.99%	1,694,800
Jun 18, 2026	37.36	38.45	37.00	37.52	37.52	0.43%	1,369,100
Jun 17, 2026	38.17	38.35	37.00	37.36	37.36	-2.63%	1,392,011
Jun 16, 2026	37.12	38.90	36.28	38.37	38.37	3.98%	1,888,000
Jun 15, 2026	35.52	37.36	35.50	36.90	36.90	4.09%	1,538,700
Jun 12, 2026	36.00	37.07	35.36	35.45	35.45	0.03%	1,163,340
Jun 11, 2026	35.71	36.32	34.81	35.44	35.44	-1.66%	1,011,520
Jun 10, 2026	37.00	37.00	35.12	36.04	36.04	-3.27%	1,393,780
Jun 9, 2026	37.92	38.18	36.69	37.26	37.26	-0.03%	1,109,080
Jun 8, 2026	38.07	39.33	37.07	37.27	37.27	-2.92%	1,892,420
Jun 5, 2026	36.90	38.90	36.66	38.39	38.39	3.64%	1,770,520
Jun 4, 2026	38.00	38.00	36.70	37.04	37.04	-2.53%	1,243,572
Jun 3, 2026	37.28	38.79	37.04	38.00	38.00	1.47%	1,451,571
Jun 2, 2026	37.60	37.86	36.08	37.45	37.45	-0.40%	1,309,960
Jun 1, 2026	36.76	38.11	36.52	37.60	37.60	2.12%	1,311,180
May 29, 2026	38.71	38.98	36.50	36.82	36.82	-4.66%	1,983,660
May 28, 2026	38.89	39.19	37.71	38.62	38.62	-0.39%	1,679,040
May 27, 2026	39.56	39.76	38.30	38.77	38.77	-1.87%	1,831,180
May 26, 2026	40.00	40.66	39.12	39.51	39.51	-1.59%	1,756,240
May 25, 2026	41.21	41.22	39.38	40.15	40.15	-2.57%	2,168,600
May 22, 2026	39.79	41.35	39.20	41.21	41.21	4.73%	2,078,420