Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	41.28	41.50	39.01	39.35	39.35	-4.68%	2,473,354
May 20, 2026	40.09	41.73	39.51	41.28	41.28	2.94%	3,560,740
May 19, 2026	40.00	40.54	39.40	40.10	40.10	0.86%	1,489,960
May 18, 2026	39.81	40.55	39.00	39.76	39.76	-0.62%	2,016,643
May 15, 2026	38.99	40.90	38.99	40.01	40.01	2.25%	3,245,680
May 14, 2026	38.54	39.93	37.62	39.13	39.13	1.64%	2,415,675
May 13, 2026	38.21	38.88	38.10	38.50	38.50	0.21%	1,054,960
May 12, 2026	39.51	39.51	38.26	38.42	38.42	-2.76%	1,195,090
May 11, 2026	39.04	39.55	38.55	39.51	39.51	1.15%	1,537,233
May 8, 2026	39.21	39.42	38.84	39.06	39.06	-0.51%	1,197,163
May 7, 2026	39.27	39.65	39.03	39.26	39.26	0.13%	1,390,895
May 6, 2026	39.40	39.51	38.87	39.21	39.21	0.62%	1,429,766
Apr 30, 2026	39.11	39.42	38.53	38.97	38.97	-0.59%	1,080,286
Apr 29, 2026	37.53	39.50	37.31	39.20	39.20	3.46%	1,960,982
Apr 28, 2026	37.67	38.30	37.41	37.89	37.89	0.80%	1,743,138