Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China · Delayed Price · Currency is CNY 159.82
+0.93 (0.59%)
Jun 12, 2026, 3:04 PM CST
SHE:301196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 169.54 | 172.50 | 156.55 | 159.82 | 159.82 | 0.59% | 6,086,876 |
| Jun 11, 2026 | 151.67 | 166.90 | 151.67 | 158.89 | 158.89 | 2.77% | 6,663,663 |
| Jun 10, 2026 | 154.16 | 157.19 | 150.27 | 154.60 | 154.60 | -2.40% | 4,921,269 |
| Jun 9, 2026 | 153.00 | 162.00 | 147.61 | 158.40 | 158.40 | 13.48% | 9,402,810 |
| Jun 8, 2026 | 142.09 | 152.25 | 137.00 | 139.58 | 139.58 | -6.95% | 7,322,671 |
| Jun 5, 2026 | 136.01 | 153.00 | 132.60 | 150.00 | 150.00 | 10.32% | 9,862,271 |
| Jun 4, 2026 | 129.99 | 137.95 | 123.20 | 135.97 | 135.97 | 8.66% | 7,620,523 |
| Jun 3, 2026 | 122.55 | 129.01 | 121.35 | 125.13 | 125.13 | 5.16% | 5,314,158 |
| Jun 2, 2026 | 118.82 | 120.40 | 115.34 | 118.99 | 118.99 | 0.41% | 3,367,264 |
| Jun 1, 2026 | 121.86 | 125.97 | 117.94 | 118.50 | 118.50 | -2.82% | 3,850,629 |
| May 29, 2026 | 135.00 | 135.70 | 121.44 | 121.94 | 121.94 | -8.66% | 3,896,818 |
| May 28, 2026 | 134.64 | 136.40 | 128.55 | 133.50 | 133.50 | -1.45% | 3,436,365 |
| May 27, 2026 | 141.26 | 142.50 | 133.83 | 135.46 | 135.46 | -4.10% | 3,157,560 |
| May 26, 2026 | 149.19 | 149.19 | 138.38 | 141.25 | 141.25 | -4.52% | 3,965,916 |
| May 25, 2026 | 150.60 | 150.60 | 143.00 | 147.93 | 147.93 | 0.67% | 3,665,850 |
| May 22, 2026 | 142.94 | 149.37 | 140.50 | 146.95 | 146.95 | 4.46% | 4,730,037 |
| May 21, 2026 | 153.01 | 154.88 | 139.06 | 140.68 | 140.68 | -8.70% | 5,613,235 |
| May 20, 2026 | 151.02 | 155.15 | 149.03 | 154.08 | 154.08 | 0.71% | 5,514,027 |
| May 19, 2026 | 153.43 | 154.30 | 147.22 | 153.00 | 153.00 | -0.58% | 5,650,392 |
| May 18, 2026 | 154.00 | 156.13 | 147.96 | 153.89 | 153.89 | -0.70% | 6,687,486 |
| May 15, 2026 | 164.22 | 166.41 | 153.50 | 154.98 | 154.98 | -5.91% | 7,670,950 |
| May 14, 2026 | 167.48 | 175.84 | 161.30 | 164.71 | 164.71 | -2.54% | 10,592,120 |
| May 13, 2026 | 149.51 | 170.63 | 148.00 | 169.00 | 169.00 | 10.68% | 12,145,840 |
| May 12, 2026 | 129.80 | 152.69 | 127.01 | 152.69 | 152.69 | 20.00% | 14,275,040 |
| May 11, 2026 | 127.36 | 130.00 | 123.96 | 127.24 | 127.24 | 1.79% | 4,737,222 |
| May 8, 2026 | 117.60 | 127.44 | 115.53 | 125.00 | 125.00 | 4.78% | 5,813,687 |
| May 7, 2026 | 117.00 | 120.90 | 116.00 | 119.30 | 119.30 | 3.01% | 4,532,130 |
| May 6, 2026 | 118.61 | 119.90 | 115.05 | 115.81 | 115.81 | -2.27% | 4,284,074 |
| Apr 30, 2026 | 113.70 | 120.80 | 109.92 | 118.50 | 118.50 | 5.01% | 5,404,113 |
| Apr 29, 2026 | 117.70 | 118.09 | 109.29 | 112.85 | 112.85 | -3.13% | 4,110,500 |
| Apr 28, 2026 | 115.74 | 117.87 | 114.10 | 116.50 | 116.50 | -0.74% | 2,747,474 |
| Apr 27, 2026 | 115.65 | 118.75 | 115.03 | 117.37 | 117.37 | 2.33% | 3,260,975 |
| Apr 24, 2026 | 116.70 | 120.62 | 113.60 | 114.70 | 114.70 | -5.21% | 4,852,502 |
| Apr 23, 2026 | 124.06 | 125.18 | 119.00 | 121.00 | 121.00 | -3.05% | 3,963,088 |
| Apr 22, 2026 | 120.99 | 125.83 | 120.04 | 124.81 | 124.81 | 2.81% | 3,643,658 |
| Apr 21, 2026 | 121.94 | 126.33 | 117.32 | 121.40 | 121.40 | -1.88% | 4,903,974 |
| Apr 20, 2026 | 118.29 | 125.37 | 116.00 | 123.72 | 123.72 | 5.64% | 6,386,877 |
| Apr 17, 2026 | 118.21 | 121.68 | 116.01 | 117.11 | 117.11 | -1.92% | 5,462,676 |
| Apr 16, 2026 | 118.80 | 122.22 | 115.50 | 119.40 | 119.40 | 0.51% | 6,079,723 |
| Apr 15, 2026 | 115.77 | 121.00 | 112.38 | 118.80 | 118.80 | 2.62% | 6,921,285 |
| Apr 14, 2026 | 110.79 | 117.70 | 110.79 | 115.77 | 115.77 | 4.72% | 6,417,652 |
| Apr 13, 2026 | 108.00 | 115.64 | 108.00 | 110.55 | 110.55 | -0.58% | 6,773,469 |
| Apr 10, 2026 | 106.16 | 113.50 | 104.78 | 111.20 | 111.20 | 3.63% | 8,069,141 |
| Apr 9, 2026 | 101.90 | 108.51 | 100.70 | 107.30 | 107.30 | 2.70% | 5,535,863 |
| Apr 8, 2026 | 103.33 | 105.50 | 98.06 | 104.48 | 104.48 | 7.96% | 7,689,937 |
| Apr 7, 2026 | 101.01 | 101.50 | 95.58 | 96.78 | 96.78 | -4.19% | 4,754,694 |
| Apr 3, 2026 | 104.50 | 105.20 | 100.60 | 101.01 | 101.01 | -1.42% | 4,544,632 |
| Apr 2, 2026 | 102.88 | 106.49 | 101.11 | 102.47 | 102.47 | -1.47% | 4,940,628 |
| Apr 1, 2026 | 107.73 | 108.88 | 100.38 | 104.00 | 104.00 | 4.42% | 7,638,266 |
| Mar 31, 2026 | 102.00 | 105.75 | 98.00 | 99.60 | 99.60 | -4.21% | 6,764,679 |