U.S. Markets closed

VANKE (000002.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
24.78-0.57 (-2.25%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201725.1925.6424.6524.7824.7847,766,255
Jul 20, 201724.8525.6424.7325.3525.3563,367,705
Jul 19, 201724.8526.0624.4325.1425.14100,807,070
Jul 18, 201725.5825.8024.8825.3025.3079,183,377
Jul 17, 201724.5924.5924.5924.5924.59-
Jul 14, 201724.4524.8324.3624.5924.5920,179,731
Jul 13, 201724.9125.3524.4024.4324.4383,337,031
Jul 12, 201725.7026.7025.2225.4625.4699,689,518
Jul 11, 201724.2725.1024.1524.7524.7547,552,025
Jul 10, 201724.4025.3824.2224.4324.4360,925,194
Jul 07, 201724.2725.0924.0324.6624.6658,398,256
Jul 06, 201724.3024.6623.9524.2224.2247,476,922
Jul 05, 201723.9424.6523.4324.5424.5474,782,798
Jul 04, 201724.5724.9323.5223.8623.8674,051,874
Jul 03, 201724.7625.2024.3624.5724.5745,293,799
Jun 30, 201725.0025.3924.6424.9724.9759,561,483
Jun 29, 201725.1625.4224.5625.1625.1670,695,831
Jun 28, 201725.3825.8924.7825.0025.0094,632,009
Jun 27, 201726.0126.0325.1725.5425.54119,838,030
Jun 26, 201724.9426.4824.5526.4826.48171,118,298
Jun 23, 201721.8424.0721.8024.0724.07125,118,677
Jun 22, 201721.1022.3021.1021.8821.8871,592,906
Jun 21, 201721.3521.4320.9021.0421.0419,454,251
Jun 20, 201720.9421.2720.8221.0321.0323,675,586
Jun 19, 201720.9421.0720.9020.9820.9811,891,552
Jun 16, 201721.0521.1820.9020.9420.9413,929,822
Jun 15, 201721.2621.3020.8221.0421.0423,320,862
Jun 14, 201721.9021.9021.3221.3521.3537,010,735
Jun 13, 201721.9122.4621.5022.0022.0047,100,192
Jun 12, 201721.4822.8021.4821.7021.7094,427,646
Jun 09, 201720.8720.8720.8720.8720.87-
Jun 08, 201720.8720.8720.8720.8720.87-
Jun 07, 201720.8720.8720.8720.8720.87-
Jun 06, 201721.0521.4520.8320.8720.8749,277,587
Jun 05, 201720.7521.2620.7121.1021.1028,554,445
Jun 02, 201721.0821.3020.7820.9520.9523,539,743
Jun 01, 201721.1021.3720.9321.0921.0926,636,505
May 31, 201720.5521.5820.5521.2621.2668,233,032
May 26, 201720.3020.7520.0720.5520.5540,065,893
May 25, 201719.1520.8319.1220.5020.5089,697,925
May 24, 201719.1419.3118.9219.1919.1918,928,992
May 23, 201719.0119.3018.9219.2319.2320,271,637
May 22, 201719.1719.1718.8419.0719.0714,729,287
May 19, 201719.0719.1919.0219.1719.1710,237,329
May 18, 201719.0219.1218.9719.0419.0410,426,053
May 17, 201719.1319.1819.0119.1419.1413,924,757
May 16, 201719.3019.3118.8719.2319.2318,923,280
May 15, 201719.4019.4719.2719.3419.3412,209,325
May 12, 201719.1119.4518.9319.4019.4022,219,376
May 11, 201718.6719.4018.5019.2419.2434,725,493
May 10, 201718.6218.8418.6218.6718.6715,607,522
May 09, 201718.4318.6818.3218.6218.6212,356,422
May 08, 201718.8918.9618.4418.4718.4718,399,614
May 05, 201718.9519.0718.8118.8918.8911,655,082
May 04, 201718.9019.1918.9019.0219.0217,846,705
May 03, 201719.2019.2518.8318.8618.8626,926,611
May 02, 201719.5019.5019.1019.2019.2018,442,367
Apr 28, 201719.3819.5519.1319.5019.5035,743,115
Apr 27, 201720.3220.3319.0019.7619.7651,911,845
Apr 26, 201720.4920.5320.3420.3620.3618,619,290
Apr 25, 201720.4420.6320.4020.5520.5513,616,342
Apr 24, 201720.6820.6920.3120.4320.4318,009,295
Apr 21, 201720.6420.7520.5520.6820.6820,844,457
Apr 20, 201720.5020.7520.5020.6320.6324,821,378
Apr 19, 201720.4520.6220.3020.5320.5319,632,759
Apr 18, 201720.5620.6520.4620.4720.4713,598,882
Apr 17, 201720.6420.6420.3720.5620.5616,362,363
Apr 14, 201720.9220.9220.6020.6420.6421,850,597
Apr 13, 201721.0021.1520.7220.9420.9426,910,139
Apr 12, 201720.7021.5720.7021.0221.0264,585,536
Apr 11, 201720.6020.7020.2020.7020.7045,886,018
Apr 10, 201720.7220.7520.5120.6020.6027,459,940
Apr 07, 201720.7920.9120.6720.8020.8031,390,635
Apr 06, 201720.6320.8520.5820.7920.7953,371,294
Apr 05, 201720.5821.0020.5520.5820.5885,199,675
Mar 31, 201720.5320.6420.5120.5820.5815,329,708
Mar 30, 201721.0021.0620.4820.5320.5331,764,040
Mar 29, 201721.2821.2921.0021.0121.0123,103,560
Mar 28, 201721.2021.4321.0221.2721.2725,855,177
Mar 27, 201721.5821.6021.1021.2021.2039,465,474
Mar 24, 201721.4021.6921.3021.4921.4938,448,342
Mar 23, 201721.0821.9120.9621.4521.4553,490,634
Mar 22, 201721.1521.1720.9521.0721.0724,358,136
Mar 21, 201721.0121.3420.8221.1821.1828,824,296
Mar 20, 201721.4921.4920.8521.1321.1355,586,513
Mar 17, 201722.0022.2821.5021.5421.5478,914,655
Mar 16, 201721.4121.6821.1321.2721.2751,662,392
Mar 15, 201721.3621.5721.0021.2921.2950,642,669
Mar 14, 201720.8122.4020.7221.5721.57120,994,029
Mar 13, 201720.6520.8820.5120.7120.7141,923,514
Mar 10, 201720.5220.7520.5220.6020.6023,630,845
Mar 09, 201720.6020.7320.3520.5120.5124,603,911
Mar 08, 201720.2720.8520.2620.7220.7265,786,244
Mar 07, 201720.2420.2920.1820.2620.2618,157,223
Mar 06, 201720.2520.3920.1420.2220.2227,633,698
Mar 03, 201720.3420.3720.1220.2020.2017,026,059
Mar 02, 201720.5220.5420.3320.3420.3422,282,700
Mar 01, 201720.5520.5920.4920.5020.5025,060,119
Feb 28, 201720.5220.5920.4720.5320.5315,976,221
Feb 27, 201720.5720.6320.4820.5220.5229,344,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...