Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.25-0.02 (-0.24%)
At close: 03:04PM CST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20248.358.448.158.258.25245,501,653
May 30, 20248.498.568.188.278.27321,648,341
May 29, 20248.538.848.508.588.58290,945,050
May 28, 20248.968.998.488.528.52385,923,048
May 27, 20248.828.898.688.878.87341,171,613
May 24, 20249.299.368.948.998.99480,810,564
May 23, 20249.239.569.109.569.56606,227,145
May 22, 20249.249.929.119.409.40719,379,005
May 21, 20249.009.338.939.199.19470,828,834
May 20, 20249.009.458.809.189.18880,969,618
May 17, 20248.339.008.009.009.00924,718,412
May 16, 20247.708.347.698.188.18663,587,018
May 15, 20247.417.987.397.737.73491,056,323
May 14, 20247.427.567.387.467.46228,768,282
May 13, 20247.437.497.337.427.42229,168,461
May 10, 20247.407.657.327.567.56444,103,139
May 09, 20247.247.517.187.307.30325,885,120
May 08, 20247.457.497.197.207.20275,877,345
May 07, 20247.367.687.327.527.52419,028,912
May 06, 20247.637.887.447.467.46524,493,788
Apr 30, 20247.707.797.357.417.41630,797,485
Apr 29, 20246.777.566.767.567.56494,465,959
Apr 26, 20246.566.886.456.876.87405,536,070
Apr 25, 20246.506.686.486.556.55192,176,443
Apr 24, 20246.596.616.486.546.54157,054,069
Apr 23, 20246.706.726.546.576.57179,420,981
Apr 22, 20246.676.856.636.696.69183,841,893
Apr 19, 20246.786.856.676.706.70225,392,878
Apr 18, 20247.027.056.876.886.88306,885,507
Apr 17, 20247.057.217.027.107.10243,127,405
Apr 16, 20247.097.256.917.077.07215,664,213
Apr 15, 20247.027.307.007.147.14178,918,281
Apr 12, 20247.367.437.097.107.10235,243,294
Apr 11, 20247.427.517.317.447.44175,099,164
Apr 10, 20247.987.987.487.587.58247,199,885
Apr 09, 20248.008.067.927.997.99109,180,570
Apr 08, 20248.058.107.988.008.00152,037,631
Apr 03, 20248.408.438.198.198.19195,939,109
Apr 02, 20248.908.918.458.508.50293,094,604
Apr 01, 20248.949.128.928.988.98143,831,361
Mar 29, 20248.969.108.899.009.00101,308,013
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...