Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.89	39.19	37.80	38.05	-	-1.86%	864,260
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
Apr 3, 2026	34.58	34.58	33.31	33.35	33.35	-2.46%	1,046,752
Apr 2, 2026	35.18	35.18	33.86	34.19	34.19	-2.59%	1,301,791
Apr 1, 2026	35.00	35.44	34.82	35.10	35.10	1.56%	1,283,558
Mar 31, 2026	35.36	35.65	34.51	34.56	34.56	-2.35%	1,404,320
Mar 30, 2026	35.75	36.00	34.79	35.39	35.39	-1.42%	1,518,393
Mar 27, 2026	35.00	36.03	34.70	35.90	35.90	1.76%	1,374,733
Mar 26, 2026	35.33	36.29	35.23	35.28	35.28	-0.90%	1,526,271
Mar 25, 2026	35.28	35.75	34.80	35.60	35.60	1.69%	1,992,603
Mar 24, 2026	35.65	36.00	34.28	35.01	35.01	0.06%	2,039,981
Mar 23, 2026	37.00	37.30	34.60	34.99	34.99	-5.94%	2,862,589
Mar 20, 2026	38.16	38.50	37.15	37.20	37.20	-1.90%	1,618,880
Mar 19, 2026	38.50	39.04	37.76	37.92	37.92	-2.69%	1,606,000
Mar 18, 2026	38.50	38.99	38.06	38.97	38.97	2.02%	1,629,060
Mar 17, 2026	40.55	40.55	38.00	38.20	38.20	-5.07%	2,617,202
Mar 16, 2026	39.87	40.24	39.12	40.24	40.24	0.98%	1,814,216