Skip to main content
logo
ValueHD Corporation (SHE:301318)
China flag China · Delayed Price · Currency is CNY
23.91
-1.14 (-4.55%)
At close: May 21, 2026

ValueHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202625.2725.5023.8923.9123.91-4.55%1,781,910
May 20, 202625.5625.5724.9925.0525.05-2.00%1,070,230
May 19, 202625.2925.7125.1025.5625.561.91%1,183,365
May 18, 202624.9025.2224.6625.0825.080.44%1,115,500
May 15, 202625.2225.5524.7924.9724.97-0.56%1,268,748
May 14, 202625.6325.8425.0325.1125.11-1.72%1,333,764
May 13, 202625.2725.6625.1025.5525.550.99%1,232,005
May 12, 202625.9425.9825.2225.3025.30-2.35%1,337,600
May 11, 202625.8426.0225.5025.9125.910.35%1,309,027
May 8, 202625.4025.9425.1825.8225.821.33%1,367,729
May 7, 202625.0125.4925.0125.4825.481.96%1,407,908
May 6, 202625.0625.5024.9524.9924.99-0.28%2,135,590
Apr 30, 202625.0425.1624.7625.0625.060.04%1,096,655
Apr 29, 202624.3025.2124.2025.0525.052.66%2,011,725
Apr 28, 202624.7725.2524.2624.4024.40-2.59%2,450,990
Apr 27, 202625.0125.4623.7725.0525.05-7.22%5,256,122
Apr 24, 202627.1327.2926.7527.0027.00-0.52%1,579,979
Apr 23, 202627.1327.4226.7027.1427.140.04%1,664,404
Apr 22, 202626.8027.1726.5227.1327.131.23%1,152,118
Apr 21, 202627.5727.5726.6426.8026.80-1.51%1,258,630
Apr 20, 202627.3727.3927.1127.2127.21-0.15%879,900
Apr 17, 202627.4027.5027.0327.2527.25-0.55%1,304,200
Apr 16, 202626.8227.4726.5727.4027.402.74%1,133,081
Apr 15, 202627.0427.0926.6626.6726.67-1.08%945,549
Apr 14, 202627.0827.1526.5726.9626.960.82%1,211,179
Apr 13, 202626.6426.7926.4526.7426.740.04%669,357
Apr 10, 202626.8427.1526.7126.7326.730.60%978,436
Apr 9, 202627.2227.2226.3626.5726.57-2.39%1,217,394
Apr 8, 202626.7727.2926.2627.2227.225.59%1,423,694
Apr 7, 202625.4926.3025.2525.7825.781.34%928,711
Apr 3, 202625.9026.3525.3725.4425.44-1.81%906,885
Apr 2, 202626.6226.6225.7925.9125.91-2.81%928,245
Apr 1, 202626.4826.6926.3626.6626.662.58%1,086,890
Mar 31, 202626.3326.8225.9325.9925.99-1.25%972,919
Mar 30, 202625.8826.3325.6126.3226.320.61%935,600
Mar 27, 202625.9626.3525.6426.1626.160.73%912,220
Mar 26, 202626.7827.0925.8625.9725.97-3.02%1,011,849
Mar 25, 202626.5927.1826.5926.7826.781.06%1,003,940
Mar 24, 202626.0926.5925.4726.5026.503.92%1,534,595
Mar 23, 202627.2027.4725.2825.5025.50-8.21%2,178,346
Mar 20, 202629.0129.1727.7827.7827.78-4.01%1,344,800
Mar 19, 202629.5029.5928.8128.9428.94-2.39%841,100
Mar 18, 202629.1529.7228.8429.6529.652.74%1,076,707
Mar 17, 202629.5729.7828.8328.8628.86-2.50%822,100
Mar 16, 202628.7829.8828.4329.6029.602.74%1,408,740
Mar 13, 202629.3229.3628.7128.8128.81-1.44%818,835
Mar 12, 202629.6529.7929.1329.2329.23-1.81%1,071,240
Mar 11, 202629.8730.2029.6629.7729.77-0.33%1,286,635
Mar 10, 202629.2529.9428.6129.8729.873.75%1,841,848
Mar 9, 202628.5628.9928.1628.7928.79-0.38%824,486