China Vanke Co., Ltd. (SHE:000002)
China
· Delayed Price · Currency is CNY 4.950
-0.020 (-0.40%)
At close: Dec 5, 2025
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.94 | 4.97 | 4.81 | 4.95 | 4.95 | -0.40% | 318,099,640 |
| Dec 4, 2025 | 4.96 | 5.07 | 4.91 | 4.97 | 4.97 | -0.80% | 262,000,800 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.00 | 5.01 | 5.01 | -3.65% | 279,233,600 |
| Dec 2, 2025 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | - | 168,690,900 |
| Dec 1, 2025 | 5.30 | 5.34 | 5.17 | 5.20 | 5.20 | -3.35% | 321,211,600 |
| Nov 28, 2025 | 5.41 | 5.48 | 5.27 | 5.38 | 5.38 | -1.65% | 295,363,500 |
| Nov 27, 2025 | 5.60 | 5.65 | 5.37 | 5.47 | 5.47 | -7.13% | 396,143,300 |
| Nov 26, 2025 | 6.03 | 6.06 | 5.88 | 5.89 | 5.89 | -2.48% | 200,521,722 |
| Nov 25, 2025 | 6.05 | 6.10 | 6.01 | 6.04 | 6.04 | - | 96,065,840 |
| Nov 24, 2025 | 6.06 | 6.13 | 6.04 | 6.04 | 6.04 | -0.33% | 100,697,800 |
| Nov 21, 2025 | 6.12 | 6.19 | 6.06 | 6.06 | 6.06 | -2.26% | 123,101,800 |
| Nov 20, 2025 | 6.06 | 6.29 | 6.02 | 6.20 | 6.20 | 2.31% | 196,224,800 |
| Nov 19, 2025 | 6.12 | 6.13 | 6.04 | 6.06 | 6.06 | -1.14% | 102,409,400 |
| Nov 18, 2025 | 6.26 | 6.27 | 6.12 | 6.13 | 6.13 | -2.08% | 146,183,000 |
| Nov 17, 2025 | 6.25 | 6.29 | 6.24 | 6.26 | 6.26 | -0.16% | 84,132,460 |
| Nov 14, 2025 | 6.25 | 6.32 | 6.25 | 6.27 | 6.27 | -0.16% | 118,218,000 |
| Nov 13, 2025 | 6.24 | 6.28 | 6.22 | 6.28 | 6.28 | 0.32% | 76,351,570 |
| Nov 12, 2025 | 6.31 | 6.33 | 6.24 | 6.26 | 6.26 | -0.32% | 86,061,060 |
| Nov 11, 2025 | 6.24 | 6.31 | 6.23 | 6.28 | 6.28 | 0.32% | 90,610,450 |
| Nov 10, 2025 | 6.17 | 6.26 | 6.16 | 6.26 | 6.26 | 1.29% | 103,119,900 |
| Nov 7, 2025 | 6.17 | 6.22 | 6.15 | 6.18 | 6.18 | - | 73,308,190 |
| Nov 6, 2025 | 6.20 | 6.22 | 6.17 | 6.18 | 6.18 | -0.64% | 88,921,850 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.16 | 6.22 | 6.22 | -0.16% | 69,200,720 |
| Nov 4, 2025 | 6.28 | 6.30 | 6.21 | 6.23 | 6.23 | -1.11% | 107,737,200 |
| Nov 3, 2025 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | 0.48% | 68,957,100 |
| Oct 31, 2025 | 6.24 | 6.30 | 6.20 | 6.27 | 6.27 | - | 84,510,200 |
| Oct 30, 2025 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | -0.63% | 73,745,910 |
| Oct 29, 2025 | 6.26 | 6.32 | 6.24 | 6.31 | 6.31 | 0.64% | 85,716,080 |
| Oct 28, 2025 | 6.32 | 6.33 | 6.26 | 6.27 | 6.27 | -0.79% | 91,790,010 |
| Oct 27, 2025 | 6.37 | 6.38 | 6.31 | 6.32 | 6.32 | -0.63% | 105,394,400 |
| Oct 24, 2025 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | -0.31% | 73,857,860 |
| Oct 23, 2025 | 6.41 | 6.43 | 6.33 | 6.38 | 6.38 | - | 75,366,860 |
| Oct 22, 2025 | 6.36 | 6.44 | 6.35 | 6.38 | 6.38 | -0.31% | 78,030,240 |
| Oct 21, 2025 | 6.33 | 6.41 | 6.31 | 6.40 | 6.40 | 0.95% | 101,903,500 |
| Oct 20, 2025 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 0.32% | 86,861,280 |
| Oct 17, 2025 | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | -1.25% | 142,901,300 |
| Oct 16, 2025 | 6.47 | 6.48 | 6.38 | 6.40 | 6.40 | -1.39% | 143,472,400 |
| Oct 15, 2025 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | -0.61% | 176,606,600 |
| Oct 14, 2025 | 6.57 | 6.69 | 6.52 | 6.53 | 6.53 | -0.61% | 191,306,400 |
| Oct 13, 2025 | 6.52 | 6.63 | 6.47 | 6.57 | 6.57 | -2.67% | 217,774,200 |
| Oct 10, 2025 | 6.72 | 6.89 | 6.72 | 6.75 | 6.75 | -0.59% | 154,834,000 |
| Oct 9, 2025 | 6.80 | 6.81 | 6.60 | 6.79 | 6.79 | -1.45% | 252,340,300 |
| Sep 30, 2025 | 6.80 | 6.93 | 6.76 | 6.89 | 6.89 | 1.17% | 176,304,800 |
| Sep 29, 2025 | 6.78 | 6.87 | 6.65 | 6.81 | 6.81 | 0.15% | 163,457,100 |
| Sep 26, 2025 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | - | 150,902,400 |
| Sep 25, 2025 | 6.83 | 6.90 | 6.76 | 6.80 | 6.80 | -0.58% | 123,401,900 |
| Sep 24, 2025 | 6.71 | 6.94 | 6.69 | 6.84 | 6.84 | 1.18% | 157,167,500 |
| Sep 23, 2025 | 6.94 | 6.95 | 6.68 | 6.76 | 6.76 | -3.43% | 184,520,300 |
| Sep 22, 2025 | 6.90 | 7.10 | 6.83 | 7.00 | 7.00 | 0.29% | 225,903,800 |
| Sep 19, 2025 | 6.75 | 7.04 | 6.68 | 6.98 | 6.98 | 3.10% | 273,315,100 |
| Sep 18, 2025 | 6.98 | 6.99 | 6.72 | 6.77 | 6.77 | -3.97% | 255,296,800 |
| Sep 17, 2025 | 7.03 | 7.08 | 6.93 | 7.05 | 7.05 | 0.14% | 166,363,900 |
| Sep 16, 2025 | 6.95 | 7.05 | 6.89 | 7.04 | 7.04 | 1.00% | 222,680,500 |
| Sep 15, 2025 | 6.92 | 7.04 | 6.82 | 6.97 | 6.97 | 0.43% | 228,923,000 |
| Sep 12, 2025 | 6.83 | 7.14 | 6.83 | 6.94 | 6.94 | 1.61% | 322,089,100 |
| Sep 11, 2025 | 6.82 | 6.84 | 6.73 | 6.83 | 6.83 | -0.44% | 146,290,400 |
| Sep 10, 2025 | 6.81 | 6.86 | 6.76 | 6.86 | 6.86 | - | 139,719,600 |
| Sep 9, 2025 | 6.79 | 6.91 | 6.74 | 6.86 | 6.86 | 1.48% | 217,939,800 |
| Sep 8, 2025 | 6.72 | 6.89 | 6.72 | 6.76 | 6.76 | 2.58% | 232,037,700 |
| Sep 5, 2025 | 6.53 | 6.59 | 6.49 | 6.59 | 6.59 | 0.92% | 117,109,100 |
| Sep 4, 2025 | 6.59 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 153,722,500 |
| Sep 3, 2025 | 6.75 | 6.79 | 6.56 | 6.58 | 6.58 | -2.08% | 174,594,200 |
| Sep 2, 2025 | 6.80 | 6.89 | 6.68 | 6.72 | 6.72 | -1.32% | 206,024,900 |
| Sep 1, 2025 | 6.76 | 6.86 | 6.70 | 6.81 | 6.81 | 0.29% | 140,682,500 |
| Aug 29, 2025 | 6.89 | 6.92 | 6.78 | 6.79 | 6.79 | 0.30% | 197,939,200 |
| Aug 28, 2025 | 6.75 | 6.81 | 6.62 | 6.77 | 6.77 | 0.45% | 211,908,800 |
| Aug 27, 2025 | 6.95 | 7.01 | 6.74 | 6.74 | 6.74 | -3.58% | 297,615,200 |
| Aug 26, 2025 | 6.98 | 7.03 | 6.90 | 6.99 | 6.99 | -2.37% | 437,946,400 |
| Aug 25, 2025 | 6.66 | 7.22 | 6.65 | 7.16 | 7.16 | 9.15% | 792,389,700 |
| Aug 22, 2025 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | - | 130,769,900 |
| Aug 21, 2025 | 6.55 | 6.59 | 6.53 | 6.56 | 6.56 | 0.15% | 129,478,400 |
| Aug 20, 2025 | 6.52 | 6.60 | 6.49 | 6.55 | 6.55 | 0.31% | 129,958,200 |
| Aug 19, 2025 | 6.54 | 6.61 | 6.51 | 6.53 | 6.53 | 0.46% | 162,418,600 |
| Aug 18, 2025 | 6.53 | 6.56 | 6.48 | 6.50 | 6.50 | -0.46% | 138,162,500 |
| Aug 15, 2025 | 6.43 | 6.59 | 6.42 | 6.53 | 6.53 | 1.56% | 159,536,800 |
| Aug 14, 2025 | 6.46 | 6.55 | 6.43 | 6.43 | 6.43 | -0.46% | 120,142,300 |
| Aug 13, 2025 | 6.48 | 6.50 | 6.43 | 6.46 | 6.46 | -0.15% | 81,074,220 |
| Aug 12, 2025 | 6.46 | 6.50 | 6.45 | 6.47 | 6.47 | -0.15% | 73,421,760 |
| Aug 11, 2025 | 6.48 | 6.52 | 6.47 | 6.48 | 6.48 | 0.47% | 82,178,870 |
| Aug 8, 2025 | 6.46 | 6.47 | 6.42 | 6.45 | 6.45 | -0.31% | 51,430,730 |
| Aug 7, 2025 | 6.43 | 6.48 | 6.40 | 6.47 | 6.47 | 0.47% | 77,603,830 |
| Aug 6, 2025 | 6.43 | 6.45 | 6.40 | 6.44 | 6.44 | -0.16% | 56,847,000 |
| Aug 5, 2025 | 6.41 | 6.45 | 6.39 | 6.45 | 6.45 | 0.62% | 65,263,410 |
| Aug 4, 2025 | 6.37 | 6.41 | 6.35 | 6.41 | 6.41 | 0.31% | 59,030,360 |
| Aug 1, 2025 | 6.44 | 6.46 | 6.39 | 6.39 | 6.39 | -0.78% | 92,360,370 |
| Jul 31, 2025 | 6.67 | 6.68 | 6.42 | 6.44 | 6.44 | -3.88% | 229,951,000 |
| Jul 30, 2025 | 6.80 | 6.88 | 6.69 | 6.70 | 6.70 | -1.62% | 158,927,700 |
| Jul 29, 2025 | 6.76 | 6.81 | 6.70 | 6.81 | 6.81 | 0.29% | 99,347,890 |
| Jul 28, 2025 | 6.78 | 6.84 | 6.68 | 6.79 | 6.79 | 0.15% | 119,404,100 |
| Jul 25, 2025 | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | -0.44% | 123,594,900 |
| Jul 24, 2025 | 6.70 | 6.84 | 6.67 | 6.81 | 6.81 | 1.34% | 184,232,900 |
| Jul 23, 2025 | 6.73 | 6.83 | 6.68 | 6.72 | 6.72 | 0.30% | 170,675,400 |
| Jul 22, 2025 | 6.61 | 6.72 | 6.53 | 6.70 | 6.70 | 1.52% | 148,801,000 |
| Jul 21, 2025 | 6.56 | 6.61 | 6.55 | 6.60 | 6.60 | 0.46% | 74,411,090 |
| Jul 18, 2025 | 6.57 | 6.59 | 6.54 | 6.57 | 6.57 | 0.15% | 57,403,000 |
| Jul 17, 2025 | 6.56 | 6.59 | 6.51 | 6.56 | 6.56 | - | 70,966,370 |
| Jul 16, 2025 | 6.55 | 6.65 | 6.53 | 6.56 | 6.56 | -0.61% | 84,908,110 |
| Jul 15, 2025 | 6.64 | 6.65 | 6.46 | 6.60 | 6.60 | -0.90% | 152,132,000 |
| Jul 14, 2025 | 6.73 | 6.79 | 6.63 | 6.66 | 6.66 | -1.48% | 120,552,500 |
| Jul 11, 2025 | 6.75 | 6.79 | 6.68 | 6.76 | 6.76 | - | 162,870,600 |