China Vanke Co., Ltd. (000002.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:39AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.23 | 7.13 | 7.01 | 7.12 | 7.12 | 18,989,600 |
| 25 June 2024 | 6.99 | 7.27 | 6.96 | 7.11 | 7.11 | 200,584,830 |
| 24 June 2024 | 7.13 | 7.14 | 6.96 | 6.99 | 6.99 | 153,480,947 |
| 21 June 2024 | 7.23 | 7.34 | 7.16 | 7.19 | 7.19 | 146,089,629 |
| 20 June 2024 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | 182,099,394 |
| 19 June 2024 | 7.53 | 7.58 | 7.43 | 7.47 | 7.47 | 146,003,339 |
| 18 June 2024 | 7.65 | 7.72 | 7.50 | 7.53 | 7.53 | 176,963,585 |
| 17 June 2024 | 7.82 | 7.89 | 7.62 | 7.65 | 7.65 | 214,424,870 |
| 14 June 2024 | 7.67 | 8.12 | 7.65 | 7.94 | 7.94 | 276,213,727 |
| 13 June 2024 | 7.95 | 7.97 | 7.68 | 7.71 | 7.71 | 227,270,534 |
| 12 June 2024 | 7.96 | 8.05 | 7.85 | 7.89 | 7.89 | 190,056,514 |
| 11 June 2024 | 8.08 | 8.24 | 7.91 | 8.01 | 8.01 | 193,825,789 |
| 07 June 2024 | 8.02 | 8.27 | 8.00 | 8.17 | 8.17 | 232,642,787 |
| 06 June 2024 | 8.20 | 8.30 | 7.93 | 8.02 | 8.02 | 198,053,702 |
| 05 June 2024 | 8.29 | 8.32 | 8.11 | 8.11 | 8.11 | 189,102,725 |
| 04 June 2024 | 8.08 | 8.47 | 7.97 | 8.36 | 8.36 | 346,869,395 |
| 03 June 2024 | 8.18 | 8.26 | 8.01 | 8.09 | 8.09 | 216,652,201 |
| 31 May 2024 | 8.35 | 8.44 | 8.15 | 8.25 | 8.25 | 245,501,653 |
| 30 May 2024 | 8.49 | 8.56 | 8.18 | 8.27 | 8.27 | 321,648,341 |
| 29 May 2024 | 8.53 | 8.84 | 8.50 | 8.58 | 8.58 | 290,945,050 |
| 28 May 2024 | 8.96 | 8.99 | 8.48 | 8.52 | 8.52 | 385,923,048 |
| 27 May 2024 | 8.82 | 8.89 | 8.68 | 8.87 | 8.87 | 341,171,613 |
| 24 May 2024 | 9.29 | 9.36 | 8.94 | 8.99 | 8.99 | 480,810,564 |
| 23 May 2024 | 9.23 | 9.56 | 9.10 | 9.56 | 9.56 | 606,227,145 |
| 22 May 2024 | 9.24 | 9.92 | 9.11 | 9.40 | 9.40 | 719,379,005 |
| 21 May 2024 | 9.00 | 9.33 | 8.93 | 9.19 | 9.19 | 470,828,834 |
| 20 May 2024 | 9.00 | 9.45 | 8.80 | 9.18 | 9.18 | 880,969,618 |
| 17 May 2024 | 8.33 | 9.00 | 8.00 | 9.00 | 9.00 | 924,718,412 |
| 16 May 2024 | 7.70 | 8.34 | 7.69 | 8.18 | 8.18 | 663,587,018 |
| 15 May 2024 | 7.41 | 7.98 | 7.39 | 7.73 | 7.73 | 491,056,323 |
| 14 May 2024 | 7.42 | 7.56 | 7.38 | 7.46 | 7.46 | 228,768,282 |
| 13 May 2024 | 7.43 | 7.49 | 7.33 | 7.42 | 7.42 | 229,168,461 |
| 10 May 2024 | 7.40 | 7.65 | 7.32 | 7.56 | 7.56 | 444,103,139 |
| 09 May 2024 | 7.24 | 7.51 | 7.18 | 7.30 | 7.30 | 325,885,120 |
| 08 May 2024 | 7.45 | 7.49 | 7.19 | 7.20 | 7.20 | 275,877,345 |
| 07 May 2024 | 7.36 | 7.68 | 7.32 | 7.52 | 7.52 | 419,028,912 |
| 06 May 2024 | 7.63 | 7.88 | 7.44 | 7.46 | 7.46 | 524,493,788 |
| 30 Apr 2024 | 7.70 | 7.79 | 7.35 | 7.41 | 7.41 | 630,797,485 |
| 29 Apr 2024 | 6.77 | 7.56 | 6.76 | 7.56 | 7.56 | 494,465,959 |
| 26 Apr 2024 | 6.56 | 6.88 | 6.45 | 6.87 | 6.87 | 405,536,070 |
| 25 Apr 2024 | 6.50 | 6.68 | 6.48 | 6.55 | 6.55 | 192,176,443 |
| 24 Apr 2024 | 6.59 | 6.61 | 6.48 | 6.54 | 6.54 | 157,054,069 |
| 23 Apr 2024 | 6.70 | 6.72 | 6.54 | 6.57 | 6.57 | 179,420,981 |
| 22 Apr 2024 | 6.67 | 6.85 | 6.63 | 6.69 | 6.69 | 183,841,893 |
| 19 Apr 2024 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | 225,392,878 |
| 18 Apr 2024 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | 306,885,507 |
| 17 Apr 2024 | 7.05 | 7.21 | 7.02 | 7.10 | 7.10 | 243,127,405 |
| 16 Apr 2024 | 7.09 | 7.25 | 6.91 | 7.07 | 7.07 | 215,664,213 |
| 15 Apr 2024 | 7.02 | 7.30 | 7.00 | 7.14 | 7.14 | 178,918,281 |
| 12 Apr 2024 | 7.36 | 7.43 | 7.09 | 7.10 | 7.10 | 235,243,294 |
| 11 Apr 2024 | 7.42 | 7.51 | 7.31 | 7.44 | 7.44 | 175,099,164 |
| 10 Apr 2024 | 7.98 | 7.98 | 7.48 | 7.58 | 7.58 | 247,199,885 |
| 09 Apr 2024 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | 109,180,570 |
| 08 Apr 2024 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | 152,037,631 |
| 03 Apr 2024 | 8.40 | 8.43 | 8.19 | 8.19 | 8.19 | 195,939,109 |
| 02 Apr 2024 | 8.90 | 8.91 | 8.45 | 8.50 | 8.50 | 293,094,604 |
| 01 Apr 2024 | 8.94 | 9.12 | 8.92 | 8.98 | 8.98 | 143,831,361 |
| 29 Mar 2024 | 8.96 | 9.10 | 8.89 | 9.00 | 9.00 | 101,308,013 |
| 28 Mar 2024 | 9.18 | 9.32 | 9.17 | 9.24 | 9.24 | 67,116,132 |
| 27 Mar 2024 | 9.42 | 9.43 | 9.20 | 9.21 | 9.21 | 91,509,535 |
| 26 Mar 2024 | 9.33 | 9.52 | 9.30 | 9.46 | 9.46 | 117,754,396 |
| 25 Mar 2024 | 9.28 | 9.49 | 9.18 | 9.34 | 9.34 | 120,934,752 |
| 22 Mar 2024 | 9.36 | 9.37 | 9.17 | 9.26 | 9.26 | 103,118,606 |
| 21 Mar 2024 | 9.36 | 9.52 | 9.34 | 9.40 | 9.40 | 115,767,213 |
| 20 Mar 2024 | 9.30 | 9.38 | 9.26 | 9.36 | 9.36 | 73,295,506 |
| 19 Mar 2024 | 9.39 | 9.43 | 9.32 | 9.33 | 9.33 | 96,247,835 |
| 18 Mar 2024 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | 113,858,537 |
| 15 Mar 2024 | 9.62 | 9.71 | 9.40 | 9.47 | 9.47 | 144,617,680 |
| 14 Mar 2024 | 9.64 | 9.86 | 9.60 | 9.71 | 9.71 | 138,199,038 |
| 13 Mar 2024 | 9.83 | 9.87 | 9.66 | 9.69 | 9.69 | 193,599,684 |
| 12 Mar 2024 | 9.40 | 10.20 | 9.36 | 10.00 | 10.00 | 332,402,087 |
| 11 Mar 2024 | 9.29 | 9.46 | 9.23 | 9.46 | 9.46 | 155,654,021 |
| 08 Mar 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 100,747,463 |
| 07 Mar 2024 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | 104,659,641 |
| 06 Mar 2024 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | 103,860,159 |
| 05 Mar 2024 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | 160,544,446 |
| 04 Mar 2024 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | 201,419,100 |
| 01 Mar 2024 | 9.99 | 10.01 | 9.82 | 9.89 | 9.89 | 109,265,177 |
| 29 Feb 2024 | 9.85 | 10.04 | 9.84 | 10.04 | 10.04 | 111,384,138 |
| 28 Feb 2024 | 10.06 | 10.16 | 9.93 | 9.93 | 9.93 | 123,269,738 |
| 27 Feb 2024 | 9.94 | 10.07 | 9.90 | 10.06 | 10.06 | 83,892,000 |
| 26 Feb 2024 | 10.17 | 10.19 | 9.95 | 9.98 | 9.98 | 110,592,290 |
| 23 Feb 2024 | 10.16 | 10.25 | 10.11 | 10.20 | 10.20 | 94,569,490 |
| 22 Feb 2024 | 10.12 | 10.24 | 10.04 | 10.15 | 10.15 | 92,321,668 |
| 21 Feb 2024 | 9.78 | 10.49 | 9.69 | 10.21 | 10.21 | 183,488,883 |
| 20 Feb 2024 | 9.90 | 10.02 | 9.78 | 9.90 | 9.90 | 90,851,587 |
| 19 Feb 2024 | 10.09 | 10.10 | 9.67 | 9.84 | 9.84 | 135,686,973 |
| 08 Feb 2024 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | 134,628,656 |
| 07 Feb 2024 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | 115,552,771 |
| 06 Feb 2024 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | 108,019,841 |
| 05 Feb 2024 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | 100,513,914 |
| 02 Feb 2024 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | 91,215,429 |
| 01 Feb 2024 | 9.53 | 9.66 | 9.42 | 9.44 | 9.44 | 62,786,032 |
| 31 Jan 2024 | 9.77 | 9.85 | 9.56 | 9.60 | 9.60 | 67,478,860 |
| 30 Jan 2024 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | 79,792,708 |
| 29 Jan 2024 | 10.41 | 10.45 | 10.06 | 10.06 | 10.06 | 114,529,728 |
| 26 Jan 2024 | 9.95 | 10.35 | 9.90 | 10.20 | 10.20 | 162,142,407 |
| 25 Jan 2024 | 9.46 | 9.97 | 9.42 | 9.96 | 9.96 | 151,285,630 |
| 24 Jan 2024 | 9.23 | 9.44 | 9.10 | 9.41 | 9.41 | 84,424,162 |
| 23 Jan 2024 | 9.00 | 9.21 | 8.93 | 9.18 | 9.18 | 78,174,935 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.