Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.52	38.35	35.52	37.36	-	-	9,200
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
Apr 27, 2026	37.56	37.80	36.42	37.59	37.59	0.62%	1,464,200
Apr 24, 2026	36.93	37.68	36.45	37.36	37.36	1.16%	1,121,960
Apr 23, 2026	38.00	38.00	36.77	36.93	36.93	-2.53%	1,286,770
Apr 22, 2026	37.51	38.65	37.51	37.89	37.89	0.58%	1,330,073
Apr 21, 2026	37.47	38.08	37.04	37.67	37.67	0.53%	1,257,500
Apr 20, 2026	38.26	38.46	37.36	37.47	37.47	-1.65%	1,282,663
Apr 17, 2026	37.42	38.25	37.40	38.10	38.10	1.68%	1,322,620
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