Advertisement
U.S. markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.01-0.23 (-2.49%)
As of 10:25AM CST. Market open.
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20249.429.108.899.019.0172,320,236
Mar 28, 20249.189.329.179.249.2467,116,132
Mar 27, 20249.429.439.209.219.2191,509,535
Mar 26, 20249.339.529.309.469.46117,754,396
Mar 25, 20249.289.499.189.349.34120,934,752
Mar 22, 20249.369.379.179.269.26103,118,606
Mar 21, 20249.369.529.349.409.40115,767,213
Mar 20, 20249.309.389.269.369.3673,295,506
Mar 19, 20249.399.439.329.339.3396,247,835
Mar 18, 20249.469.469.329.449.44113,858,537
Mar 15, 20249.629.719.409.479.47144,617,680
Mar 14, 20249.649.869.609.719.71138,199,038
Mar 13, 20249.839.879.669.699.69193,599,684
Mar 12, 20249.4010.209.3610.0010.00332,402,087
Mar 11, 20249.299.469.239.469.46155,654,021
Mar 08, 20249.219.249.099.189.18100,747,463
Mar 07, 20249.319.379.219.219.21104,659,641
Mar 06, 20249.399.459.279.339.33103,860,159
Mar 05, 20249.329.499.209.489.48160,544,446
Mar 04, 20249.709.709.389.439.43201,419,100
Mar 01, 20249.9910.019.829.899.89109,265,177
Feb 29, 20249.8510.049.8410.0410.04111,384,138
Feb 28, 202410.0610.169.939.939.93123,269,738
Feb 27, 20249.9410.079.9010.0610.0683,892,000
Feb 26, 202410.1710.199.959.989.98110,592,290
Feb 23, 202410.1610.2510.1110.2010.2094,569,490
Feb 22, 202410.1210.2410.0410.1510.1592,321,668
Feb 21, 20249.7810.499.6910.2110.21183,488,883
Feb 20, 20249.9010.029.789.909.9090,851,587
Feb 19, 202410.0910.109.679.849.84135,686,973
Feb 08, 20249.6610.089.6110.0610.06134,628,656
Feb 07, 20249.519.639.429.529.52115,552,771
Feb 06, 20249.159.569.089.519.51108,019,841
Feb 05, 20249.389.449.039.189.18100,513,914
Feb 02, 20249.459.839.179.499.4991,215,429
Feb 01, 20249.539.669.429.449.4462,786,032
Jan 31, 20249.779.859.569.609.6067,478,860
Jan 30, 202410.0010.059.799.799.7979,792,708
Jan 29, 202410.4110.4510.0610.0610.06114,529,728
Jan 26, 20249.9510.359.9010.2010.20162,142,407
Jan 25, 20249.469.979.429.969.96151,285,630
Jan 24, 20249.239.449.109.419.4184,424,162
Jan 23, 20249.009.218.939.189.1878,174,935
Jan 22, 20249.279.309.009.059.0593,734,455
Jan 19, 20249.319.459.279.419.4160,929,656
Jan 18, 20249.299.419.139.409.4089,350,661
Jan 17, 20249.579.579.319.349.3479,563,365
Jan 16, 20249.679.709.489.619.6165,946,680
Jan 15, 20249.629.789.449.719.7178,560,551
Jan 12, 20249.709.879.669.709.7071,873,740
Jan 11, 20249.739.819.629.769.7673,162,345
Jan 10, 20249.859.889.729.749.7460,831,539
Jan 09, 20249.839.989.739.889.8853,089,995
Jan 08, 202410.0310.119.819.829.8265,800,694
Jan 05, 20249.9210.139.889.999.9973,960,401
Jan 04, 202410.1010.119.899.939.9385,191,884
Jan 03, 202410.1510.2310.0410.1310.1361,092,107
Jan 02, 202410.4410.4810.1510.1510.1581,110,629
Dec 29, 202310.4810.5910.3910.4610.4661,407,778
Dec 28, 202310.1510.5610.1010.5210.5278,980,828
Dec 27, 202310.1710.2510.0910.1710.1734,363,764
Dec 26, 202310.3010.3310.1410.1710.1735,102,346
Dec 25, 202310.3410.3810.2810.3010.3027,320,474
Dec 22, 202310.4010.5010.3110.3810.3847,069,941
Dec 21, 202310.2010.4410.1810.4210.4255,284,133
Dec 20, 202310.3610.4310.2510.2610.2649,358,546
Dec 19, 202310.5110.5410.2910.3810.3859,743,979
Dec 18, 202310.5610.7610.4010.5410.5458,593,024
Dec 15, 202310.6310.8110.6010.6410.6488,446,501
Dec 14, 202310.6710.7710.4710.5010.5061,120,234
Dec 13, 202310.8510.8510.6210.6410.6486,583,243
Dec 12, 202310.8111.0910.6811.0111.01114,069,118
Dec 11, 202310.6810.6810.4310.6310.6381,972,243
Dec 08, 202310.8710.8910.7410.7810.7849,301,050
Dec 07, 202310.7810.9510.7510.9010.9045,435,129
Dec 06, 202310.7910.9310.6610.8510.8561,763,481
Dec 05, 202311.1611.1610.7810.7910.7995,008,617
Dec 04, 202311.3511.4011.1611.1811.1870,053,432
Dec 01, 202311.4411.5311.2811.4011.4066,540,336
Nov 30, 202311.4111.5511.4011.4411.4438,831,587
Nov 29, 202311.7511.7811.4211.4611.4678,829,702
Nov 28, 202311.8011.8811.7011.7511.7548,666,238
Nov 27, 202312.0612.0611.6611.8011.8099,332,934
Nov 24, 202312.1912.3012.0812.1212.12107,220,163
Nov 23, 202311.8612.2911.7912.1712.17153,992,376
Nov 22, 202311.8512.2011.8211.8411.84125,311,629
Nov 21, 202311.7912.2011.7511.9211.92201,548,082
Nov 20, 202311.7111.7411.5511.5711.5757,448,245
Nov 17, 202311.7311.8011.5611.6211.6263,911,811
Nov 16, 202311.8511.8911.7011.8011.8062,264,118
Nov 15, 202311.9912.0811.8811.8911.8995,034,661
Nov 14, 202311.7211.8411.6811.7811.7861,099,409
Nov 13, 202311.8311.8711.6211.7211.7267,365,642
Nov 10, 202311.9111.9411.7411.8911.8970,679,593
Nov 09, 202312.1012.1511.9111.9611.9681,495,573
Nov 08, 202311.8312.2711.8012.1312.13134,509,803
Nov 07, 202312.2012.2011.8611.9311.93161,016,717
Nov 06, 202311.5012.0711.4211.9711.97195,090,272
Nov 03, 202311.2411.2811.0711.2711.2782,999,098
Nov 02, 202311.3411.4311.2211.2211.2259,402,933
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...