China Vanke Co., Ltd. (000002.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 8.33 | 9.00 | 8.00 | 9.00 | 9.00 | 924,718,412 |
| May 16, 2024 | 7.70 | 8.34 | 7.69 | 8.18 | 8.18 | 663,587,018 |
| May 15, 2024 | 7.41 | 7.98 | 7.39 | 7.73 | 7.73 | 491,056,323 |
| May 14, 2024 | 7.42 | 7.56 | 7.38 | 7.46 | 7.46 | 228,768,282 |
| May 13, 2024 | 7.43 | 7.49 | 7.33 | 7.42 | 7.42 | 229,168,461 |
| May 10, 2024 | 7.40 | 7.65 | 7.32 | 7.56 | 7.56 | 444,103,139 |
| May 09, 2024 | 7.24 | 7.51 | 7.18 | 7.30 | 7.30 | 325,885,120 |
| May 08, 2024 | 7.45 | 7.49 | 7.19 | 7.20 | 7.20 | 275,877,345 |
| May 07, 2024 | 7.36 | 7.68 | 7.32 | 7.52 | 7.52 | 419,028,912 |
| May 06, 2024 | 7.63 | 7.88 | 7.44 | 7.46 | 7.46 | 524,493,788 |
| Apr 30, 2024 | 7.70 | 7.79 | 7.35 | 7.41 | 7.41 | 630,797,485 |
| Apr 29, 2024 | 6.77 | 7.56 | 6.76 | 7.56 | 7.56 | 494,465,959 |
| Apr 26, 2024 | 6.56 | 6.88 | 6.45 | 6.87 | 6.87 | 405,536,070 |
| Apr 25, 2024 | 6.50 | 6.68 | 6.48 | 6.55 | 6.55 | 192,176,443 |
| Apr 24, 2024 | 6.59 | 6.61 | 6.48 | 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 09, 2024 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | 109,180,570 |
| Apr 08, 2024 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | 152,037,631 |
| Apr 03, 2024 | 8.40 | 8.43 | 8.19 | 8.19 | 8.19 | 195,939,109 |
| Apr 02, 2024 | 8.90 | 8.91 | 8.45 | 8.50 | 8.50 | 293,094,604 |
| Apr 01, 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 08, 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 100,747,463 |
| Mar 07, 2024 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | 104,659,641 |
| Mar 06, 2024 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | 103,860,159 |
| Mar 05, 2024 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | 160,544,446 |
| Mar 04, 2024 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | 201,419,100 |
| Mar 01, 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 08, 2024 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | 134,628,656 |
| Feb 07, 2024 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | 115,552,771 |
| Feb 06, 2024 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | 108,019,841 |
| Feb 05, 2024 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | 100,513,914 |
| Feb 02, 2024 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | 91,215,429 |
| Feb 01, 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 09, 2024 | 9.83 | 9.98 | 9.73 | 9.88 | 9.88 | 53,089,995 |
| Jan 08, 2024 | 10.03 | 10.11 | 9.81 | 9.82 | 9.82 | 65,800,694 |
| Jan 05, 2024 | 9.92 | 10.13 | 9.88 | 9.99 | 9.99 | 73,960,401 |
| Jan 04, 2024 | 10.10 | 10.11 | 9.89 | 9.93 | 9.93 | 85,191,884 |
| Jan 03, 2024 | 10.15 | 10.23 | 10.04 | 10.13 | 10.13 | 61,092,107 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.