Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China · Delayed Price · Currency is CNY 96.78
-1.22 (-1.24%)
Aug 20, 2025, 2:45 PM CST
SHE:301196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 97.23 | 97.86 | 94.70 | 96.73 | 96.73 | -1.30% | 4,613,460 |
| Aug 19, 2025 | 99.00 | 105.76 | 94.48 | 98.00 | 98.00 | -3.18% | 9,839,311 |
| Aug 18, 2025 | 106.13 | 106.23 | 98.50 | 101.22 | 101.22 | -4.86% | 9,066,679 |
| Aug 15, 2025 | 98.32 | 110.66 | 97.00 | 106.39 | 106.39 | 8.34% | 9,741,060 |
| Aug 14, 2025 | 102.01 | 103.00 | 98.20 | 98.20 | 98.20 | -4.20% | 6,722,402 |
| Aug 13, 2025 | 95.02 | 105.20 | 94.20 | 102.50 | 102.50 | 14.12% | 11,811,521 |
| Aug 12, 2025 | 86.10 | 92.50 | 85.83 | 89.82 | 89.82 | 4.20% | 8,657,063 |
| Aug 11, 2025 | 84.29 | 88.00 | 82.02 | 86.20 | 86.20 | 6.58% | 8,733,010 |
| Aug 8, 2025 | 79.97 | 81.38 | 78.66 | 80.88 | 80.88 | -0.17% | 4,282,222 |
| Aug 7, 2025 | 81.60 | 82.36 | 78.00 | 81.02 | 81.02 | 0.27% | 8,272,623 |
| Aug 6, 2025 | 78.41 | 83.37 | 78.30 | 80.80 | 80.80 | 1.56% | 9,799,951 |
| Aug 5, 2025 | 85.02 | 90.97 | 76.58 | 79.56 | 79.56 | 1.36% | 13,077,493 |
| Aug 4, 2025 | 70.70 | 78.80 | 70.56 | 78.49 | 78.49 | 11.25% | 9,147,367 |
| Aug 1, 2025 | 72.40 | 72.90 | 70.02 | 70.55 | 70.55 | -2.56% | 4,416,162 |
| Jul 31, 2025 | 73.01 | 74.91 | 71.85 | 72.40 | 72.40 | -1.56% | 3,808,732 |
| Jul 30, 2025 | 75.90 | 76.58 | 72.99 | 73.55 | 73.55 | -3.10% | 4,520,241 |
| Jul 29, 2025 | 81.69 | 81.95 | 74.77 | 75.90 | 75.90 | -7.78% | 8,774,977 |
| Jul 28, 2025 | 82.08 | 83.88 | 81.66 | 82.30 | 82.30 | 0.61% | 3,100,214 |
| Jul 25, 2025 | 81.58 | 82.55 | 80.50 | 81.80 | 81.80 | -0.22% | 3,012,734 |
| Jul 24, 2025 | 83.32 | 84.84 | 81.42 | 81.98 | 81.98 | -2.96% | 4,306,300 |
| Jul 23, 2025 | 81.01 | 85.52 | 80.07 | 84.48 | 84.48 | 2.92% | 5,724,082 |
| Jul 22, 2025 | 83.30 | 86.39 | 81.87 | 82.08 | 82.08 | -1.41% | 5,974,444 |
| Jul 21, 2025 | 83.63 | 84.90 | 80.50 | 83.25 | 83.25 | 0.01% | 6,685,737 |
| Jul 18, 2025 | 83.66 | 84.00 | 80.70 | 83.24 | 82.64 | -0.50% | 6,446,442 |
| Jul 17, 2025 | 79.52 | 86.52 | 79.52 | 83.66 | 83.06 | 5.85% | 10,185,402 |
| Jul 16, 2025 | 71.50 | 82.49 | 69.20 | 79.04 | 78.47 | 10.27% | 11,581,249 |
| Jul 15, 2025 | 69.95 | 71.85 | 69.10 | 71.68 | 71.16 | 1.73% | 6,451,600 |
| Jul 14, 2025 | 65.60 | 70.97 | 64.53 | 70.46 | 69.95 | 7.33% | 7,790,100 |
| Jul 11, 2025 | 64.23 | 67.98 | 63.71 | 65.65 | 65.18 | 2.29% | 4,248,949 |
| Jul 10, 2025 | 66.09 | 66.99 | 63.18 | 64.18 | 63.72 | -3.63% | 3,837,019 |
| Jul 9, 2025 | 69.20 | 69.91 | 66.10 | 66.60 | 66.12 | -2.53% | 4,358,313 |
| Jul 8, 2025 | 65.00 | 68.48 | 64.50 | 68.33 | 67.84 | 5.11% | 4,159,300 |
| Jul 7, 2025 | 66.00 | 67.61 | 64.68 | 65.01 | 64.54 | 1.74% | 3,052,300 |
| Jul 4, 2025 | 67.05 | 67.58 | 63.67 | 63.90 | 63.44 | -5.12% | 3,617,900 |
| Jul 3, 2025 | 66.55 | 69.58 | 66.46 | 67.35 | 66.86 | 0.78% | 3,353,200 |
| Jul 2, 2025 | 67.40 | 68.20 | 65.85 | 66.83 | 66.35 | -1.12% | 2,447,349 |
| Jul 1, 2025 | 67.50 | 69.18 | 66.47 | 67.59 | 67.10 | -0.12% | 3,018,307 |
| Jun 30, 2025 | 66.77 | 69.48 | 65.90 | 67.67 | 67.18 | 1.32% | 3,245,592 |
| Jun 27, 2025 | 68.32 | 68.75 | 66.60 | 66.79 | 66.31 | -1.79% | 3,450,605 |
| Jun 26, 2025 | 67.20 | 70.88 | 67.20 | 68.01 | 67.52 | 0.06% | 6,516,897 |
| Jun 25, 2025 | 62.60 | 68.21 | 62.06 | 67.97 | 67.48 | 8.84% | 7,460,911 |
| Jun 24, 2025 | 57.98 | 65.38 | 57.81 | 62.45 | 62.00 | 8.36% | 6,168,689 |
| Jun 23, 2025 | 57.69 | 58.69 | 57.20 | 57.63 | 57.21 | -0.62% | 2,979,900 |
| Jun 20, 2025 | 61.02 | 63.02 | 57.81 | 57.99 | 57.57 | -7.10% | 6,595,021 |
| Jun 19, 2025 | 64.01 | 68.10 | 62.21 | 62.42 | 61.97 | -3.91% | 5,932,200 |
| Jun 18, 2025 | 63.50 | 65.25 | 61.85 | 64.96 | 64.49 | 1.66% | 4,561,318 |
| Jun 17, 2025 | 67.03 | 67.63 | 63.71 | 63.90 | 63.44 | -4.88% | 3,703,318 |
| Jun 16, 2025 | 68.30 | 70.21 | 66.65 | 67.18 | 66.70 | -1.02% | 2,686,613 |
| Jun 13, 2025 | 70.80 | 71.05 | 67.81 | 67.87 | 67.38 | -4.90% | 4,201,917 |
| Jun 12, 2025 | 69.70 | 72.45 | 68.07 | 71.37 | 70.86 | 1.96% | 7,434,187 |