Advertisement
U.S. markets open in 5 hours 11 minutes

China Vanke Co., Ltd. (000002.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.50+0.16 (+1.71%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20249.219.709.119.509.50395,135,528
Nov 05, 20249.039.449.019.349.34287,499,777
Nov 04, 20249.159.188.889.079.07193,704,751
Nov 01, 20249.219.449.099.119.11266,655,359
Oct 31, 20249.119.669.019.289.28350,249,913
Oct 30, 20249.109.389.079.229.22232,988,053
Oct 29, 20249.319.639.109.139.13257,783,429
Oct 28, 20249.139.399.119.399.39284,202,432
Oct 25, 20249.129.299.129.149.14180,242,240
Oct 24, 20249.209.309.069.129.12170,097,068
Oct 23, 20249.229.549.169.339.33259,674,749
Oct 22, 20249.119.349.089.249.24195,406,498
Oct 21, 20249.259.399.019.199.19276,398,608
Oct 18, 20249.059.558.789.379.37411,133,767
Oct 17, 202410.0010.019.189.219.21481,479,443
Oct 16, 20249.4110.009.3210.0010.00564,512,750
Oct 15, 20249.069.479.069.209.20262,189,828
Oct 14, 20249.419.539.169.349.34367,203,019
Oct 11, 20248.979.368.789.109.10303,414,421
Oct 10, 20248.909.508.729.129.12446,821,056
Oct 09, 20249.799.799.349.349.34542,034,079
Oct 08, 202410.6910.699.3410.3810.381,097,234,297
Sep 30, 20249.729.729.279.729.72579,726,570
Sep 27, 20248.528.848.508.848.84700,219,385
Sep 26, 20247.228.047.228.048.04527,841,028
Sep 25, 20247.147.687.117.317.31393,525,030
Sep 24, 20247.077.176.817.127.12324,421,475
Sep 23, 20246.787.006.776.936.93152,980,740
Sep 20, 20246.646.926.606.896.89216,053,887
Sep 19, 20246.546.926.496.776.77284,030,342
Sep 18, 20246.346.556.286.496.49146,949,084
Sep 13, 20246.316.406.306.326.3282,299,814
Sep 12, 20246.296.416.296.316.3166,141,159
Sep 11, 20246.256.386.246.316.3160,408,177
Sep 10, 20246.376.416.206.306.3089,524,073
Sep 09, 20246.416.456.316.376.3770,650,334
Sep 06, 20246.526.576.456.476.4787,039,361
Sep 05, 20246.566.666.496.596.59135,393,028
Sep 04, 20246.486.766.436.466.46164,409,837
Sep 03, 20246.416.646.326.526.52158,163,110
Sep 02, 20246.516.636.426.426.42212,640,877
Aug 30, 20246.246.866.226.766.76349,734,237
Aug 29, 20246.206.286.186.246.2457,919,460
Aug 28, 20246.296.316.196.226.2268,431,051
Aug 27, 20246.506.516.306.316.3198,304,731
Aug 26, 20246.416.586.376.536.5380,498,041
Aug 23, 20246.456.486.396.416.4172,998,687
Aug 22, 20246.586.646.466.476.4795,524,578
Aug 21, 20246.666.686.536.556.55103,837,214
Aug 20, 20246.796.816.666.676.6786,158,882
Aug 19, 20246.776.886.746.806.8074,918,901
Aug 16, 20246.876.926.796.806.8091,596,597
Aug 15, 20246.776.936.726.916.91127,547,387
Aug 14, 20246.836.866.776.786.7860,992,791
Aug 13, 20246.856.886.766.836.83106,058,566
Aug 12, 20247.157.216.866.886.88192,845,934
Aug 09, 20246.927.386.897.187.18359,575,446
Aug 08, 20246.847.106.736.926.92203,281,113
Aug 07, 20246.846.856.726.796.7993,564,935
Aug 06, 20246.856.926.776.886.88126,376,863
Aug 05, 20246.787.026.766.786.78157,660,960
Aug 02, 20246.836.946.806.816.81107,423,381
Aug 01, 20247.077.156.896.906.90150,904,980
Jul 31, 20246.737.096.677.097.09204,890,165
Jul 30, 20246.676.806.656.756.75107,476,361
Jul 29, 20246.856.876.666.696.6996,825,870
Jul 26, 20246.726.956.726.846.8492,879,885
Jul 25, 20246.646.796.596.706.7081,745,047
Jul 24, 20246.846.926.646.656.65115,349,368
Jul 23, 20246.987.076.846.856.8597,423,252
Jul 22, 20247.097.126.926.986.98103,192,708
Jul 19, 20247.087.106.917.067.06146,884,785
Jul 18, 20247.127.146.987.147.14123,965,338
Jul 17, 20246.927.256.907.127.12220,078,478
Jul 16, 20246.857.026.786.926.92135,260,537
Jul 15, 20246.856.936.776.836.83116,758,516
Jul 12, 20246.887.156.856.956.95227,536,016
Jul 11, 20246.736.876.646.816.81149,795,408
Jul 10, 20246.456.736.326.656.65182,517,977
Jul 09, 20246.666.776.566.716.71138,560,100
Jul 08, 20246.846.846.626.676.67153,508,121
Jul 05, 20246.947.016.836.886.88117,078,328
Jul 04, 20247.127.146.946.946.94146,939,520
Jul 03, 20247.137.277.037.167.16162,386,191
Jul 02, 20247.247.357.107.137.13183,002,473
Jul 01, 20246.907.336.907.297.29265,532,929
Jun 28, 20246.957.136.916.936.93158,578,916
Jun 27, 20247.197.307.007.007.00151,166,307
Jun 26, 20247.057.217.007.197.19134,179,210
Jun 25, 20246.997.276.967.117.11200,584,830
Jun 24, 20247.137.146.966.996.99153,480,947
Jun 21, 20247.237.347.167.197.19146,089,629
Jun 20, 20247.467.467.207.217.21182,099,394
Jun 19, 20247.537.587.437.477.47146,003,339
Jun 18, 20247.657.727.507.537.53176,963,585
Jun 17, 20247.827.897.627.657.65214,424,870
Jun 14, 20247.678.127.657.947.94276,213,727
Jun 13, 20247.957.977.687.717.71227,270,534
Jun 12, 20247.968.057.857.897.89190,056,514
Jun 11, 20248.088.247.918.018.01193,825,789
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...