Shenzhen - Delayed Quote CNY

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

6.54 -0.03 (-0.46%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.78 6.61 6.49 6.54 6.54 157,054,069
Apr 23, 2024 6.70 6.72 6.54 6.57 6.57 179,420,981
Apr 22, 2024 6.67 6.85 6.63 6.69 6.69 183,841,893
Apr 19, 2024 6.78 6.85 6.67 6.70 6.70 225,392,878
Apr 18, 2024 7.02 7.05 6.87 6.88 6.88 306,885,507
Apr 17, 2024 7.05 7.21 7.02 7.10 7.10 243,127,405
Apr 16, 2024 7.09 7.25 6.91 7.07 7.07 215,664,213
Apr 15, 2024 7.02 7.30 7.00 7.14 7.14 178,918,281
Apr 12, 2024 7.36 7.43 7.09 7.10 7.10 235,243,294
Apr 11, 2024 7.42 7.51 7.31 7.44 7.44 175,099,164
Apr 10, 2024 7.98 7.98 7.48 7.58 7.58 247,199,885
Apr 9, 2024 8.00 8.06 7.92 7.99 7.99 109,180,570
Apr 8, 2024 8.05 8.10 7.98 8.00 8.00 152,037,631
Apr 3, 2024 8.40 8.43 8.19 8.19 8.19 195,939,109
Apr 2, 2024 8.90 8.91 8.45 8.50 8.50 293,094,604
Apr 1, 2024 8.94 9.12 8.92 8.98 8.98 143,831,361
Mar 29, 2024 8.96 9.10 8.89 9.00 9.00 101,308,013
Mar 28, 2024 9.18 9.32 9.17 9.24 9.24 67,116,132
Mar 27, 2024 9.42 9.43 9.20 9.21 9.21 91,509,535
Mar 26, 2024 9.33 9.52 9.30 9.46 9.46 117,754,396
Mar 25, 2024 9.28 9.49 9.18 9.34 9.34 120,934,752
Mar 22, 2024 9.36 9.37 9.17 9.26 9.26 103,118,606
Mar 21, 2024 9.36 9.52 9.34 9.40 9.40 115,767,213
Mar 20, 2024 9.30 9.38 9.26 9.36 9.36 73,295,506
Mar 19, 2024 9.39 9.43 9.32 9.33 9.33 96,247,835
Mar 18, 2024 9.46 9.46 9.32 9.44 9.44 113,858,537
Mar 15, 2024 9.62 9.71 9.40 9.47 9.47 144,617,680
Mar 14, 2024 9.64 9.86 9.60 9.71 9.71 138,199,038
Mar 13, 2024 9.83 9.87 9.66 9.69 9.69 193,599,684
Mar 12, 2024 9.40 10.20 9.36 10.00 10.00 332,402,087
Mar 11, 2024 9.29 9.46 9.23 9.46 9.46 155,654,021
Mar 8, 2024 9.21 9.24 9.09 9.18 9.18 100,747,463
Mar 7, 2024 9.31 9.37 9.21 9.21 9.21 104,659,641
Mar 6, 2024 9.39 9.45 9.27 9.33 9.33 103,860,159
Mar 5, 2024 9.32 9.49 9.20 9.48 9.48 160,544,446
Mar 4, 2024 9.70 9.70 9.38 9.43 9.43 201,419,100
Mar 1, 2024 9.99 10.01 9.82 9.89 9.89 109,265,177
Feb 29, 2024 9.85 10.04 9.84 10.04 10.04 111,384,138
Feb 28, 2024 10.06 10.16 9.93 9.93 9.93 123,269,738
Feb 27, 2024 9.94 10.07 9.90 10.06 10.06 83,892,000
Feb 26, 2024 10.17 10.19 9.95 9.98 9.98 110,592,290
Feb 23, 2024 10.16 10.25 10.11 10.20 10.20 94,569,490
Feb 22, 2024 10.12 10.24 10.04 10.15 10.15 92,321,668
Feb 21, 2024 9.78 10.49 9.69 10.21 10.21 183,488,883
Feb 20, 2024 9.90 10.02 9.78 9.90 9.90 90,851,587
Feb 19, 2024 10.09 10.10 9.67 9.84 9.84 135,686,973
Feb 8, 2024 9.66 10.08 9.61 10.06 10.06 134,628,656
Feb 7, 2024 9.51 9.63 9.42 9.52 9.52 115,552,771
Feb 6, 2024 9.15 9.56 9.08 9.51 9.51 108,019,841
Feb 5, 2024 9.38 9.44 9.03 9.18 9.18 100,513,914
Feb 2, 2024 9.45 9.83 9.17 9.49 9.49 91,215,429
Feb 1, 2024 9.53 9.66 9.42 9.44 9.44 62,786,032
Jan 31, 2024 9.77 9.85 9.56 9.60 9.60 67,478,860
Jan 30, 2024 10.00 10.05 9.79 9.79 9.79 79,792,708
Jan 29, 2024 10.41 10.45 10.06 10.06 10.06 114,529,728
Jan 26, 2024 9.95 10.35 9.90 10.20 10.20 162,142,407
Jan 25, 2024 9.46 9.97 9.42 9.96 9.96 151,285,630
Jan 24, 2024 9.23 9.44 9.10 9.41 9.41 84,424,162
Jan 23, 2024 9.00 9.21 8.93 9.18 9.18 78,174,935
Jan 22, 2024 9.27 9.30 9.00 9.05 9.05 93,734,455
Jan 19, 2024 9.31 9.45 9.27 9.41 9.41 60,929,656
Jan 18, 2024 9.29 9.41 9.13 9.40 9.40 89,350,661
Jan 17, 2024 9.57 9.57 9.31 9.34 9.34 79,563,365
Jan 16, 2024 9.67 9.70 9.48 9.61 9.61 65,946,680
Jan 15, 2024 9.62 9.78 9.44 9.71 9.71 78,560,551
Jan 12, 2024 9.70 9.87 9.66 9.70 9.70 71,873,740
Jan 11, 2024 9.73 9.81 9.62 9.76 9.76 73,162,345
Jan 10, 2024 9.85 9.88 9.72 9.74 9.74 60,831,539
Jan 9, 2024 9.83 9.98 9.73 9.88 9.88 53,089,995
Jan 8, 2024 10.03 10.11 9.81 9.82 9.82 65,800,694
Jan 5, 2024 9.92 10.13 9.88 9.99 9.99 73,960,401
Jan 4, 2024 10.10 10.11 9.89 9.93 9.93 85,191,884
Jan 3, 2024 10.15 10.23 10.04 10.13 10.13 61,092,107
Jan 2, 2024 10.44 10.48 10.15 10.15 10.15 81,110,629
Dec 29, 2023 10.48 10.59 10.39 10.46 10.46 61,407,778
Dec 28, 2023 10.15 10.56 10.10 10.52 10.52 78,980,828
Dec 27, 2023 10.17 10.25 10.09 10.17 10.17 34,363,764
Dec 26, 2023 10.30 10.33 10.14 10.17 10.17 35,102,346
Dec 25, 2023 10.34 10.38 10.28 10.30 10.30 27,320,474
Dec 22, 2023 10.40 10.50 10.31 10.38 10.38 47,069,941
Dec 21, 2023 10.20 10.44 10.18 10.42 10.42 55,284,133
Dec 20, 2023 10.36 10.43 10.25 10.26 10.26 49,358,546
Dec 19, 2023 10.51 10.54 10.29 10.38 10.38 59,743,979
Dec 18, 2023 10.56 10.76 10.40 10.54 10.54 58,593,024
Dec 15, 2023 10.63 10.81 10.60 10.64 10.64 88,446,501
Dec 14, 2023 10.67 10.77 10.47 10.50 10.50 61,120,234
Dec 13, 2023 10.85 10.85 10.62 10.64 10.64 86,583,243
Dec 12, 2023 10.81 11.09 10.68 11.01 11.01 114,069,118
Dec 11, 2023 10.68 10.68 10.43 10.63 10.63 81,972,243
Dec 8, 2023 10.87 10.89 10.74 10.78 10.78 49,301,050
Dec 7, 2023 10.78 10.95 10.75 10.90 10.90 45,435,129
Dec 6, 2023 10.79 10.93 10.66 10.85 10.85 61,763,481
Dec 5, 2023 11.16 11.16 10.78 10.79 10.79 95,008,617
Dec 4, 2023 11.35 11.40 11.16 11.18 11.18 70,053,432
Dec 1, 2023 11.44 11.53 11.28 11.40 11.40 66,540,336
Nov 30, 2023 11.41 11.55 11.40 11.44 11.44 38,831,587
Nov 29, 2023 11.75 11.78 11.42 11.46 11.46 78,829,702
Nov 28, 2023 11.80 11.88 11.70 11.75 11.75 48,666,238
Nov 27, 2023 12.06 12.06 11.66 11.80 11.80 99,332,934
Nov 24, 2023 12.19 12.30 12.08 12.12 12.12 107,220,163
Nov 23, 2023 11.86 12.29 11.79 12.17 12.17 153,992,376
Nov 22, 2023 11.85 12.20 11.82 11.84 11.84 125,311,629
Nov 21, 2023 11.79 12.20 11.75 11.92 11.92 201,548,082
Nov 20, 2023 11.71 11.74 11.55 11.57 11.57 57,448,245
Nov 17, 2023 11.73 11.80 11.56 11.62 11.62 63,911,811
Nov 16, 2023 11.85 11.89 11.70 11.80 11.80 62,264,118
Nov 15, 2023 11.99 12.08 11.88 11.89 11.89 95,034,661
Nov 14, 2023 11.72 11.84 11.68 11.78 11.78 61,099,409
Nov 13, 2023 11.83 11.87 11.62 11.72 11.72 67,365,642
Nov 10, 2023 11.91 11.94 11.74 11.89 11.89 70,679,593
Nov 9, 2023 12.10 12.15 11.91 11.96 11.96 81,495,573
Nov 8, 2023 11.83 12.27 11.80 12.13 12.13 134,509,803
Nov 7, 2023 12.20 12.20 11.86 11.93 11.93 161,016,717
Nov 6, 2023 11.50 12.07 11.42 11.97 11.97 195,090,272
Nov 3, 2023 11.24 11.28 11.07 11.27 11.27 82,999,098
Nov 2, 2023 11.34 11.43 11.22 11.22 11.22 59,402,933
Nov 1, 2023 11.32 11.43 11.27 11.34 11.34 66,693,177
Oct 31, 2023 11.56 11.66 11.22 11.33 11.33 117,987,665
Oct 30, 2023 11.56 11.70 11.50 11.60 11.60 72,061,404
Oct 27, 2023 11.53 11.65 11.46 11.63 11.63 69,165,885
Oct 26, 2023 11.62 11.69 11.50 11.57 11.57 42,722,254
Oct 25, 2023 11.84 11.94 11.69 11.70 11.70 45,586,172
Oct 24, 2023 11.65 11.80 11.60 11.66 11.66 52,835,953
Oct 23, 2023 11.58 11.81 11.49 11.62 11.62 56,835,517
Oct 20, 2023 11.41 11.80 11.35 11.66 11.66 83,766,635
Oct 19, 2023 11.66 11.67 11.45 11.46 11.46 74,789,947
Oct 18, 2023 11.92 11.93 11.71 11.71 11.71 67,791,131
Oct 17, 2023 12.20 12.22 11.95 11.98 11.98 72,679,483
Oct 16, 2023 12.56 12.61 12.14 12.21 12.21 75,408,392
Oct 13, 2023 12.75 12.78 12.58 12.59 12.59 46,760,287
Oct 12, 2023 12.81 12.88 12.74 12.84 12.84 38,131,705
Oct 11, 2023 12.85 12.87 12.66 12.77 12.77 52,314,028
Oct 10, 2023 12.89 12.96 12.81 12.82 12.82 30,588,297
Oct 9, 2023 13.06 13.06 12.75 12.89 12.89 66,257,533
Sep 28, 2023 13.08 13.12 13.03 13.08 13.08 30,051,321
Sep 27, 2023 13.02 13.14 13.02 13.05 13.05 39,494,333
Sep 26, 2023 13.14 13.19 13.06 13.07 13.07 32,178,243
Sep 25, 2023 13.34 13.35 13.11 13.14 13.14 46,900,034
Sep 22, 2023 13.24 13.41 13.20 13.39 13.39 44,356,252
Sep 21, 2023 13.33 13.43 13.26 13.26 13.26 37,085,454
Sep 20, 2023 13.30 13.35 13.23 13.29 13.29 27,840,907
Sep 19, 2023 13.32 13.36 13.24 13.30 13.30 33,569,597
Sep 18, 2023 13.40 13.43 13.27 13.31 13.31 43,185,544
Sep 15, 2023 13.59 13.62 13.41 13.42 13.42 38,951,414
Sep 14, 2023 13.56 13.65 13.44 13.51 13.51 40,306,949
Sep 13, 2023 13.65 13.77 13.58 13.62 13.62 38,931,911
Sep 12, 2023 13.69 13.74 13.60 13.65 13.65 41,997,403
Sep 11, 2023 13.92 13.95 13.58 13.70 13.70 91,427,752
Sep 8, 2023 13.91 13.97 13.82 13.91 13.91 42,170,974
Sep 7, 2023 14.09 14.32 13.99 14.00 14.00 83,622,794
Sep 6, 2023 13.88 14.23 13.73 14.17 14.17 101,140,501
Sep 5, 2023 13.99 13.99 13.81 13.88 13.88 60,313,728
Sep 4, 2023 14.18 14.33 13.99 14.04 14.04 106,471,820
Sep 1, 2023 13.88 14.17 13.85 14.05 14.05 105,032,297
Aug 31, 2023 14.23 14.26 13.63 13.64 13.64 121,310,578
Aug 30, 2023 14.10 14.45 14.05 14.20 14.20 104,103,425
Aug 29, 2023 14.00 14.20 13.81 14.20 14.20 110,376,709
Aug 28, 2023 14.40 14.41 13.98 14.05 14.05 185,319,780
Aug 25, 2023 0.68 Dividend
Aug 25, 2023 13.20 13.69 13.05 13.44 13.44 92,709,323
Aug 24, 2023 13.85 13.88 13.60 13.71 13.03 63,309,199
Aug 23, 2023 14.05 14.05 13.82 13.82 13.13 45,232,967
Aug 22, 2023 13.99 14.11 13.88 14.02 13.32 45,881,241
Aug 21, 2023 14.27 14.29 13.98 13.98 13.29 59,469,080
Aug 18, 2023 14.51 14.67 14.31 14.31 13.60 55,003,215
Aug 17, 2023 14.41 14.64 14.30 14.53 13.81 70,598,363
Aug 16, 2023 14.25 14.78 14.21 14.54 13.82 78,983,666
Aug 15, 2023 14.53 14.55 14.13 14.29 13.58 53,592,392
Aug 14, 2023 14.33 14.48 14.06 14.40 13.69 79,858,961
Aug 11, 2023 14.85 14.97 14.48 14.60 13.88 80,296,493
Aug 10, 2023 14.71 14.88 14.58 14.75 14.02 57,928,650
Aug 9, 2023 14.58 14.80 14.54 14.70 13.97 54,342,308
Aug 8, 2023 14.72 14.79 14.56 14.58 13.86 60,574,608
Aug 7, 2023 15.06 15.07 14.66 14.73 14.00 108,219,263
Aug 4, 2023 15.62 15.68 15.20 15.24 14.48 121,586,218
Aug 3, 2023 14.92 15.37 14.84 15.35 14.59 113,183,383
Aug 2, 2023 15.09 15.30 15.01 15.06 14.31 82,776,926
Aug 1, 2023 15.17 15.34 15.00 15.09 14.34 99,911,917
Jul 31, 2023 15.40 15.78 15.18 15.25 14.49 219,622,926
Jul 28, 2023 14.82 15.35 14.81 15.23 14.47 192,393,923
Jul 27, 2023 14.73 14.96 14.59 14.73 14.00 103,757,161
Jul 26, 2023 14.80 14.97 14.69 14.87 14.13 143,954,970
Jul 25, 2023 14.13 14.94 14.12 14.92 14.18 299,133,949
Jul 24, 2023 14.12 14.15 13.75 13.80 13.12 74,411,195
Jul 21, 2023 13.88 14.09 13.82 13.98 13.29 62,537,894
Jul 20, 2023 13.91 14.06 13.86 13.88 13.19 70,093,951
Jul 19, 2023 13.65 13.91 13.61 13.90 13.21 77,086,351
Jul 18, 2023 13.71 13.76 13.56 13.70 13.02 43,935,729
Jul 17, 2023 13.71 13.73 13.66 13.71 13.03 35,402,854
Jul 14, 2023 13.82 13.84 13.70 13.78 13.10 47,648,542
Jul 13, 2023 13.71 13.82 13.71 13.80 13.12 49,347,078
Jul 12, 2023 13.85 13.86 13.66 13.68 13.00 73,192,872
Jul 11, 2023 14.10 14.14 13.80 13.86 13.17 66,422,747
Jul 10, 2023 13.91 13.97 13.82 13.91 13.22 40,103,849
Jul 7, 2023 13.92 14.01 13.81 13.87 13.18 39,449,813
Jul 6, 2023 13.93 14.05 13.87 13.97 13.28 43,210,407
Jul 5, 2023 13.96 14.07 13.95 13.97 13.28 33,894,684
Jul 4, 2023 14.12 14.15 13.93 14.02 13.32 56,765,725
Jul 3, 2023 14.05 14.20 14.05 14.15 13.45 52,331,616
Jun 30, 2023 14.08 14.25 13.97 14.02 13.32 57,652,435
Jun 29, 2023 14.19 14.25 13.99 14.01 13.32 48,192,103
Jun 28, 2023 14.31 14.35 14.10 14.22 13.51 51,807,652
Jun 27, 2023 13.80 14.36 13.75 14.33 13.62 103,924,086
Jun 26, 2023 13.79 13.89 13.70 13.75 13.07 48,878,267
Jun 21, 2023 13.94 14.08 13.89 13.94 13.25 57,403,539
Jun 20, 2023 14.20 14.22 13.96 14.01 13.32 70,346,480
Jun 19, 2023 14.59 14.60 14.17 14.19 13.49 93,525,055
Jun 16, 2023 14.74 14.93 14.54 14.54 13.82 109,341,869
Jun 15, 2023 14.45 14.72 14.43 14.72 13.99 97,741,221
Jun 14, 2023 14.63 14.75 14.38 14.40 13.69 71,103,947
Jun 13, 2023 14.52 14.80 14.52 14.62 13.89 59,974,836
Jun 12, 2023 14.58 14.68 14.49 14.57 13.85 56,454,640
Jun 9, 2023 14.79 14.86 14.58 14.67 13.94 69,456,150
Jun 8, 2023 14.57 14.99 14.38 14.89 14.15 110,759,383
Jun 7, 2023 14.59 14.88 14.44 14.62 13.89 81,509,425
Jun 6, 2023 14.32 14.84 14.31 14.46 13.74 98,928,630
Jun 5, 2023 14.34 14.43 14.22 14.36 13.65 59,867,060
Jun 2, 2023 14.05 14.64 14.01 14.52 13.80 118,094,463
Jun 1, 2023 14.14 14.20 13.98 14.00 13.31 46,662,808
May 31, 2023 14.25 14.33 14.06 14.24 13.53 45,125,137
May 30, 2023 13.99 14.36 13.67 14.36 13.65 88,196,850
May 29, 2023 14.17 14.18 14.00 14.03 13.33 44,301,886
May 26, 2023 14.14 14.24 14.01 14.21 13.51 40,775,357
May 25, 2023 14.03 14.19 14.00 14.19 13.49 42,395,343
May 24, 2023 14.47 14.48 14.10 14.11 13.41 75,275,812
May 23, 2023 14.63 14.76 14.52 14.52 13.80 37,455,500
May 22, 2023 14.52 14.68 14.42 14.67 13.94 37,503,175
May 19, 2023 14.62 14.62 14.50 14.54 13.82 39,628,837
May 18, 2023 14.82 14.87 14.53 14.62 13.89 57,683,517
May 17, 2023 14.88 14.93 14.68 14.78 14.05 50,646,150
May 16, 2023 15.06 15.12 14.88 14.91 14.17 37,484,203
May 15, 2023 15.00 15.10 14.81 15.06 14.31 65,548,434
May 12, 2023 15.24 15.34 15.06 15.06 14.31 46,952,953
May 11, 2023 15.30 15.36 15.21 15.30 14.54 44,334,679
May 10, 2023 15.46 15.50 15.16 15.30 14.54 65,902,998
May 9, 2023 15.50 15.89 15.41 15.47 14.70 125,984,623
May 8, 2023 15.38 15.60 15.13 15.58 14.81 103,391,563
May 5, 2023 14.95 15.64 14.91 15.54 14.77 149,544,504
May 4, 2023 14.80 15.15 14.72 14.95 14.21 72,550,298
Apr 28, 2023 14.89 15.14 14.87 15.14 14.39 60,219,414
Apr 27, 2023 14.80 14.95 14.68 14.92 14.18 45,595,500
Apr 26, 2023 14.70 14.87 14.55 14.80 14.07 50,426,190
Apr 25, 2023 14.94 14.97 14.68 14.88 14.14 64,653,059
Apr 24, 2023 15.30 15.30 14.83 14.90 14.16 98,062,644

Related Tickers

600823.SS Shanghai Shimao Co.,Ltd
0.7400
-5.13%
 
ARH.WA Archicom S.A.
35.60
-0.84%
 
600325.SS Zhuhai Huafa Properties Co.,Ltd
6.02
+0.50%
 
MVP.WA Marvipol Development S.A.
9.38
+2.63%
 
600048.SS Poly Developments and Holdings Group Co., Ltd.
8.00
-0.50%
 
9993.HK Radiance Holdings (Group) Company Limited
2.010
-2.43%
 
0095.HK LVGEM (China) Real Estate Investment Company Limited
0.590
+5.36%
 
1668.HK China South City Holdings Limited
0.132
+3.12%
 
0337.HK Greenland Hong Kong Holdings Limited
0.188
-0.53%
 
1638.HK Kaisa Group Holdings Ltd.
0.083
+10.67%