Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China · Delayed Price · Currency is CNY 84.37
-6.25 (-6.90%)
Oct 22, 2026, 3:04 PM CST
SHE:301196 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 83.00 | 90.85 | 83.00 | 84.37 | 84.37 | -6.90% | 7,983,805 |
| Oct 21, 2026 | 87.03 | 93.70 | 86.19 | 90.62 | 90.62 | 3.99% | 8,929,776 |
| Oct 20, 2026 | 83.24 | 89.58 | 79.84 | 87.14 | 87.14 | 6.46% | 8,943,059 |
| Oct 19, 2026 | 80.01 | 84.78 | 76.58 | 81.85 | 81.85 | 0.80% | 7,533,538 |
| Oct 16, 2026 | 83.00 | 84.90 | 80.54 | 81.20 | 81.20 | 0.74% | 7,580,906 |
| Oct 15, 2026 | 78.94 | 81.66 | 77.00 | 80.60 | 80.60 | -1.79% | 4,929,774 |
| Oct 14, 2026 | 79.02 | 86.17 | 79.02 | 82.07 | 82.07 | 2.84% | 7,161,284 |
| Oct 13, 2026 | 72.01 | 80.29 | 70.11 | 79.80 | 79.80 | 5.86% | 6,301,584 |
| Oct 12, 2026 | 76.61 | 78.22 | 75.28 | 75.38 | 75.38 | -3.37% | 3,361,100 |
| Oct 9, 2026 | 80.00 | 80.40 | 72.31 | 78.01 | 78.01 | -3.06% | 6,397,668 |
| Oct 8, 2026 | 86.83 | 88.88 | 79.61 | 80.47 | 80.47 | -6.52% | 5,414,794 |
| Sep 30, 2026 | 85.20 | 88.68 | 84.90 | 86.08 | 86.08 | 1.99% | 4,288,327 |
| Sep 29, 2026 | 81.38 | 86.05 | 81.38 | 84.40 | 84.40 | 2.68% | 4,180,645 |
| Sep 28, 2026 | 87.04 | 88.70 | 81.12 | 82.20 | 82.20 | -5.73% | 4,602,257 |
| Sep 24, 2026 | 91.00 | 91.00 | 87.00 | 87.20 | 87.20 | -3.48% | 2,423,450 |
| Sep 23, 2026 | 90.84 | 92.00 | 90.00 | 90.34 | 90.34 | -0.22% | 2,659,018 |
| Sep 22, 2026 | 94.00 | 95.54 | 90.09 | 90.54 | 90.54 | -2.75% | 4,647,900 |
| Sep 21, 2026 | 91.77 | 95.00 | 89.80 | 93.10 | 93.10 | 1.00% | 5,769,709 |
| Sep 18, 2026 | 93.00 | 94.70 | 89.00 | 92.18 | 92.18 | 3.99% | 7,235,799 |
| Sep 17, 2026 | 85.63 | 90.65 | 85.00 | 88.64 | 88.64 | 3.12% | 5,842,078 |
| Sep 16, 2026 | 80.00 | 87.45 | 79.86 | 85.96 | 85.96 | 7.05% | 6,731,039 |
| Sep 15, 2026 | 80.80 | 83.28 | 80.14 | 80.30 | 80.30 | -1.33% | 3,148,020 |
| Sep 14, 2026 | 79.66 | 83.31 | 78.02 | 81.38 | 81.38 | 0.72% | 4,054,376 |
| Sep 11, 2026 | 81.84 | 81.94 | 77.27 | 80.80 | 80.80 | -2.99% | 4,625,948 |
| Sep 10, 2026 | 84.84 | 85.30 | 83.00 | 83.29 | 83.29 | -2.86% | 3,717,850 |
| Sep 9, 2026 | 88.00 | 91.60 | 85.38 | 85.74 | 85.74 | 0.80% | 6,934,812 |
| Sep 8, 2026 | 88.61 | 88.75 | 84.50 | 85.06 | 85.06 | -4.08% | 6,194,177 |
| Sep 7, 2026 | 83.42 | 90.45 | 80.98 | 88.68 | 88.68 | 12.42% | 9,539,087 |
| Sep 4, 2026 | 86.41 | 89.30 | 78.03 | 78.88 | 78.88 | -8.14% | 8,335,564 |
| Sep 3, 2026 | 87.94 | 89.48 | 84.09 | 85.87 | 85.87 | -1.31% | 5,533,483 |
| Sep 2, 2026 | 88.80 | 89.40 | 86.00 | 87.01 | 87.01 | -3.32% | 4,718,339 |
| Sep 1, 2026 | 95.27 | 95.44 | 89.80 | 90.00 | 90.00 | -5.66% | 6,845,220 |
| Aug 31, 2026 | 92.73 | 97.97 | 90.77 | 95.40 | 95.40 | 1.39% | 7,297,448 |
| Aug 28, 2026 | 98.23 | 102.18 | 93.82 | 94.09 | 94.09 | -4.86% | 10,052,348 |
| Aug 27, 2026 | 88.88 | 99.00 | 87.46 | 98.90 | 98.90 | 12.90% | 10,632,386 |
| Aug 26, 2026 | 93.00 | 94.00 | 86.28 | 87.60 | 87.60 | -5.60% | 8,703,516 |
| Aug 25, 2026 | 88.33 | 94.20 | 85.00 | 92.80 | 92.80 | 4.29% | 9,767,921 |
| Aug 24, 2026 | 87.99 | 92.99 | 86.50 | 88.98 | 88.98 | 1.84% | 9,338,717 |
| Aug 21, 2026 | 88.00 | 90.90 | 86.00 | 87.37 | 87.37 | -3.29% | 7,323,847 |
| Aug 20, 2026 | 81.97 | 91.52 | 81.31 | 90.34 | 90.34 | 12.20% | 9,612,965 |
| Aug 19, 2026 | 88.00 | 90.00 | 80.09 | 80.52 | 80.52 | -12.00% | 9,243,989 |
| Aug 18, 2026 | 93.64 | 96.59 | 90.01 | 91.50 | 91.50 | -4.04% | 8,416,836 |
| Aug 17, 2026 | 87.56 | 95.80 | 87.56 | 95.35 | 95.35 | 8.34% | 9,602,106 |
| Aug 14, 2026 | 85.69 | 89.98 | 85.69 | 88.01 | 88.01 | 2.70% | 6,261,668 |
| Aug 13, 2026 | 85.69 | 89.55 | 85.46 | 85.70 | 85.70 | -0.58% | 6,588,500 |
| Aug 12, 2026 | 82.33 | 88.25 | 81.25 | 86.20 | 86.20 | 5.12% | 6,399,920 |
| Aug 11, 2026 | 82.33 | 84.87 | 80.90 | 82.00 | 82.00 | -0.81% | 5,277,181 |
| Aug 10, 2026 | 83.54 | 84.31 | 80.60 | 82.67 | 82.67 | 0.67% | 6,614,712 |
| Aug 7, 2026 | 79.87 | 84.40 | 78.65 | 82.12 | 82.12 | 3.45% | 7,892,014 |
| Aug 6, 2026 | 75.30 | 81.69 | 74.10 | 79.38 | 79.38 | 4.86% | 9,392,768 |