Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China · Delayed Price · Currency is CNY 80.80
-2.49 (-2.99%)
Sep 11, 2026, 3:04 PM CST
SHE:301196 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 66.38 | 77.59 | 65.56 | 75.70 | 75.70 | 11.77% | 8,131,335 |
| Aug 4, 2026 | 62.85 | 68.49 | 61.93 | 67.73 | 67.73 | 9.15% | 5,190,345 |
| Aug 3, 2026 | 63.54 | 65.10 | 61.35 | 62.05 | 62.05 | -2.07% | 6,333,542 |
| Jul 31, 2026 | 68.08 | 72.76 | 63.36 | 63.36 | 63.36 | 4.50% | 9,306,708 |
| Jul 30, 2026 | 67.77 | 67.96 | 59.05 | 60.63 | 60.63 | -8.32% | 6,033,501 |
| Jul 29, 2026 | 68.82 | 71.19 | 63.02 | 66.13 | 66.13 | -4.86% | 5,963,950 |
| Jul 28, 2026 | 76.15 | 76.80 | 68.00 | 69.51 | 69.51 | -10.08% | 5,117,173 |
| Jul 27, 2026 | 75.30 | 77.41 | 72.41 | 77.30 | 77.30 | 2.93% | 4,576,498 |
| Jul 24, 2026 | 77.29 | 78.56 | 74.51 | 75.10 | 75.10 | -3.98% | 4,203,630 |
| Jul 23, 2026 | 79.32 | 81.99 | 77.28 | 78.21 | 78.21 | -1.30% | 4,021,168 |
| Jul 22, 2026 | 80.34 | 83.42 | 78.56 | 79.24 | 79.24 | -2.64% | 5,412,274 |
| Jul 21, 2026 | 77.00 | 81.89 | 67.00 | 81.39 | 81.39 | 8.04% | 7,540,489 |
| Jul 20, 2026 | 86.73 | 88.28 | 72.22 | 75.33 | 75.33 | -10.97% | 7,716,092 |
| Jul 17, 2026 | 97.00 | 97.03 | 84.23 | 84.61 | 84.61 | -12.49% | 5,887,214 |
| Jul 16, 2026 | 101.82 | 103.49 | 95.88 | 96.69 | 96.69 | -6.46% | 4,606,591 |
| Jul 15, 2026 | 107.59 | 111.43 | 102.00 | 103.37 | 103.37 | -2.86% | 3,603,697 |
| Jul 14, 2026 | 104.77 | 109.00 | 100.21 | 106.41 | 106.41 | 3.46% | 5,342,540 |
| Jul 13, 2026 | 112.79 | 114.01 | 102.31 | 102.85 | 102.85 | -9.77% | 7,363,041 |
| Jul 10, 2026 | 105.60 | 119.50 | 104.92 | 113.99 | 113.99 | 7.83% | 9,572,878 |
| Jul 9, 2026 | 104.86 | 106.78 | 97.88 | 105.71 | 105.71 | 2.37% | 4,535,670 |
| Jul 8, 2026 | 110.00 | 111.60 | 102.02 | 103.26 | 103.26 | -6.20% | 5,041,117 |
| Jul 7, 2026 | 115.00 | 116.60 | 108.00 | 110.08 | 110.08 | -3.73% | 4,246,157 |
| Jul 6, 2026 | 114.00 | 121.00 | 112.17 | 114.35 | 114.35 | -1.57% | 5,305,383 |