Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China · Delayed Price · Currency is CNY 75.75
+0.64 (0.85%)
Feb 6, 2026, 3:04 PM CST
SHE:301196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 75.00 | 78.37 | 73.91 | 75.75 | 75.75 | 0.85% | 2,453,692 |
| Feb 5, 2026 | 76.06 | 77.35 | 74.60 | 75.11 | 75.11 | -2.90% | 1,853,400 |
| Feb 4, 2026 | 78.00 | 81.48 | 76.40 | 77.35 | 77.35 | -0.12% | 2,675,988 |
| Feb 3, 2026 | 73.21 | 77.66 | 72.51 | 77.44 | 77.44 | 6.53% | 3,344,600 |
| Feb 2, 2026 | 75.00 | 77.20 | 72.50 | 72.69 | 72.69 | -4.32% | 2,813,300 |
| Jan 30, 2026 | 77.16 | 77.66 | 73.91 | 75.97 | 75.97 | -2.38% | 2,652,796 |
| Jan 29, 2026 | 79.65 | 81.60 | 77.10 | 77.82 | 77.82 | -2.46% | 3,831,955 |
| Jan 28, 2026 | 77.32 | 80.28 | 76.85 | 79.78 | 79.78 | 3.34% | 5,039,421 |
| Jan 27, 2026 | 74.82 | 77.46 | 73.88 | 77.20 | 77.20 | 2.32% | 3,144,262 |
| Jan 26, 2026 | 79.50 | 80.98 | 73.89 | 75.45 | 75.45 | -4.85% | 5,019,228 |
| Jan 23, 2026 | 80.50 | 81.99 | 78.71 | 79.30 | 79.30 | -1.27% | 3,734,656 |
| Jan 22, 2026 | 81.60 | 83.66 | 80.02 | 80.32 | 80.32 | -0.64% | 2,927,500 |
| Jan 21, 2026 | 77.40 | 80.99 | 77.00 | 80.84 | 80.84 | 3.51% | 4,021,072 |
| Jan 20, 2026 | 80.00 | 80.50 | 76.88 | 78.10 | 78.10 | -2.38% | 3,294,868 |
| Jan 19, 2026 | 80.00 | 81.25 | 78.18 | 80.00 | 80.00 | 1.05% | 3,746,241 |
| Jan 16, 2026 | 76.15 | 80.15 | 76.15 | 79.17 | 79.17 | 4.03% | 4,606,452 |
| Jan 15, 2026 | 76.32 | 76.99 | 75.23 | 76.10 | 76.10 | -0.37% | 2,510,445 |
| Jan 14, 2026 | 77.08 | 78.86 | 75.08 | 76.38 | 76.38 | -1.07% | 3,837,639 |
| Jan 13, 2026 | 80.50 | 81.01 | 77.00 | 77.21 | 77.21 | -3.70% | 3,930,992 |
| Jan 12, 2026 | 79.32 | 81.37 | 77.27 | 80.18 | 80.18 | 1.12% | 4,880,715 |
| Jan 9, 2026 | 79.00 | 81.33 | 77.90 | 79.29 | 79.29 | 1.10% | 3,324,983 |
| Jan 8, 2026 | 79.80 | 80.28 | 78.13 | 78.43 | 78.43 | -1.35% | 3,464,154 |
| Jan 7, 2026 | 79.50 | 81.20 | 79.01 | 79.50 | 79.50 | 0.24% | 3,143,743 |
| Jan 6, 2026 | 79.83 | 81.40 | 78.91 | 79.31 | 79.31 | -0.69% | 3,439,013 |
| Jan 5, 2026 | 80.32 | 80.59 | 79.20 | 79.86 | 79.86 | -0.88% | 3,176,170 |
| Dec 31, 2025 | 82.99 | 83.15 | 80.53 | 80.57 | 80.57 | -2.93% | 3,635,341 |
| Dec 30, 2025 | 78.41 | 83.89 | 77.65 | 83.00 | 83.00 | 4.44% | 5,769,744 |
| Dec 29, 2025 | 76.15 | 80.43 | 76.00 | 79.47 | 79.47 | 3.81% | 4,327,249 |
| Dec 26, 2025 | 78.99 | 79.10 | 76.30 | 76.55 | 76.55 | -3.00% | 3,590,842 |
| Dec 25, 2025 | 77.01 | 80.73 | 76.65 | 78.92 | 78.92 | 2.16% | 5,098,245 |
| Dec 24, 2025 | 77.01 | 77.61 | 75.77 | 77.25 | 77.25 | 1.19% | 3,105,447 |
| Dec 23, 2025 | 74.61 | 77.88 | 72.80 | 76.34 | 76.34 | 1.65% | 5,551,278 |
| Dec 22, 2025 | 71.80 | 76.98 | 71.30 | 75.10 | 75.10 | 5.94% | 5,865,708 |
| Dec 19, 2025 | 71.60 | 72.88 | 70.81 | 70.89 | 70.89 | -0.53% | 2,021,352 |
| Dec 18, 2025 | 71.90 | 73.38 | 70.69 | 71.27 | 71.27 | -2.80% | 2,764,552 |
| Dec 17, 2025 | 72.50 | 73.38 | 70.46 | 73.32 | 73.32 | 1.83% | 3,802,048 |
| Dec 16, 2025 | 75.71 | 76.68 | 71.95 | 72.00 | 72.00 | -5.45% | 3,553,413 |
| Dec 15, 2025 | 80.33 | 80.34 | 76.00 | 76.15 | 76.15 | -6.70% | 4,410,501 |
| Dec 12, 2025 | 82.00 | 82.94 | 79.22 | 81.62 | 81.62 | -2.88% | 5,642,359 |
| Dec 11, 2025 | 81.96 | 86.98 | 80.20 | 84.04 | 84.04 | 3.36% | 7,792,745 |
| Dec 10, 2025 | 78.82 | 81.56 | 78.82 | 81.31 | 81.31 | 2.32% | 5,758,151 |
| Dec 9, 2025 | 76.95 | 80.82 | 75.92 | 79.47 | 79.47 | 2.53% | 7,193,281 |
| Dec 8, 2025 | 76.65 | 78.00 | 74.58 | 77.51 | 77.51 | 1.12% | 4,469,231 |
| Dec 5, 2025 | 75.14 | 78.33 | 73.16 | 76.65 | 76.65 | 1.47% | 5,252,584 |
| Dec 4, 2025 | 79.65 | 81.43 | 74.28 | 75.54 | 75.54 | 2.90% | 5,947,078 |
| Dec 3, 2025 | 75.98 | 76.38 | 73.02 | 73.41 | 73.41 | -2.76% | 2,992,700 |
| Dec 2, 2025 | 77.91 | 78.71 | 74.86 | 75.49 | 75.49 | -4.32% | 4,213,497 |
| Dec 1, 2025 | 73.34 | 79.30 | 72.16 | 78.90 | 78.90 | 7.88% | 8,257,409 |
| Nov 28, 2025 | 72.36 | 73.76 | 71.00 | 73.14 | 73.14 | 0.07% | 3,419,207 |
| Nov 27, 2025 | 71.40 | 73.50 | 70.71 | 73.09 | 73.09 | 2.58% | 3,458,045 |