Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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