China Vanke Co., Ltd. (SHE:000002)
China
· Delayed Price · Currency is CNY 4.720
+0.030 (0.64%)
At close: Mar 6, 2026
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.67 | 4.72 | 4.65 | 4.72 | 4.72 | 0.64% | 93,790,470 |
| Mar 5, 2026 | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | 1.52% | 96,074,290 |
| Mar 4, 2026 | 4.64 | 4.68 | 4.59 | 4.62 | 4.62 | -1.07% | 117,689,600 |
| Mar 3, 2026 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -1.68% | 159,681,700 |
| Mar 2, 2026 | 4.76 | 4.82 | 4.73 | 4.75 | 4.75 | -1.86% | 149,150,710 |
| Feb 27, 2026 | 4.83 | 4.84 | 4.79 | 4.84 | 4.84 | 0.41% | 113,276,755 |
| Feb 26, 2026 | 4.99 | 5.00 | 4.81 | 4.82 | 4.82 | -3.60% | 278,738,600 |
| Feb 25, 2026 | 4.92 | 5.07 | 4.91 | 5.00 | 5.00 | 1.63% | 246,730,900 |
| Feb 24, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -1.01% | 155,701,800 |
| Feb 13, 2026 | 4.95 | 4.99 | 4.88 | 4.97 | 4.97 | 1.02% | 224,573,100 |
| Feb 12, 2026 | 4.93 | 5.06 | 4.92 | 4.92 | 4.92 | 0.61% | 294,856,500 |
| Feb 11, 2026 | 4.88 | 4.91 | 4.83 | 4.89 | 4.89 | 0.20% | 135,996,500 |
| Feb 10, 2026 | 4.97 | 4.98 | 4.87 | 4.88 | 4.88 | -1.61% | 161,955,400 |
| Feb 9, 2026 | 4.83 | 5.07 | 4.83 | 4.96 | 4.96 | 3.12% | 281,848,512 |
| Feb 6, 2026 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 162,512,500 |
| Feb 5, 2026 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | -0.41% | 214,093,400 |
| Feb 4, 2026 | 4.68 | 4.92 | 4.67 | 4.90 | 4.90 | 4.26% | 353,254,800 |
| Feb 3, 2026 | 4.72 | 4.77 | 4.67 | 4.70 | 4.70 | 0.43% | 164,033,900 |
| Feb 2, 2026 | 4.70 | 4.80 | 4.66 | 4.68 | 4.68 | -4.10% | 301,015,700 |
| Jan 30, 2026 | 5.06 | 5.07 | 4.88 | 4.88 | 4.88 | -4.87% | 374,052,474 |
| Jan 29, 2026 | 4.82 | 5.18 | 4.77 | 5.13 | 5.13 | 5.56% | 605,243,400 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.81 | 4.86 | 4.86 | 2.32% | 279,920,700 |
| Jan 27, 2026 | 4.81 | 4.83 | 4.72 | 4.75 | 4.75 | -1.45% | 174,565,432 |
| Jan 26, 2026 | 4.92 | 4.97 | 4.81 | 4.82 | 4.82 | -2.63% | 270,982,151 |
| Jan 23, 2026 | 4.97 | 4.98 | 4.89 | 4.95 | 4.95 | - | 260,217,954 |
| Jan 22, 2026 | 5.01 | 5.02 | 4.92 | 4.95 | 4.95 | -1.20% | 291,810,200 |
| Jan 21, 2026 | 4.86 | 5.11 | 4.81 | 5.01 | 5.01 | 4.59% | 511,785,900 |
| Jan 20, 2026 | 4.71 | 4.85 | 4.70 | 4.79 | 4.79 | 1.27% | 210,200,500 |
| Jan 19, 2026 | 4.70 | 4.77 | 4.68 | 4.73 | 4.73 | - | 116,845,000 |
| Jan 16, 2026 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | -2.47% | 209,304,600 |
| Jan 15, 2026 | 4.71 | 4.96 | 4.71 | 4.85 | 4.85 | 3.41% | 319,556,200 |
| Jan 14, 2026 | 4.82 | 4.85 | 4.69 | 4.69 | 4.69 | -2.90% | 279,838,300 |
| Jan 13, 2026 | 4.87 | 4.97 | 4.82 | 4.83 | 4.83 | -1.02% | 195,098,100 |
| Jan 12, 2026 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | -1.61% | 199,073,000 |
| Jan 9, 2026 | 4.87 | 5.04 | 4.81 | 4.96 | 4.96 | 1.22% | 262,671,069 |
| Jan 8, 2026 | 4.73 | 5.00 | 4.69 | 4.90 | 4.90 | 3.59% | 311,990,000 |
| Jan 7, 2026 | 4.81 | 4.86 | 4.73 | 4.73 | 4.73 | -2.07% | 158,244,300 |
| Jan 6, 2026 | 4.73 | 4.86 | 4.72 | 4.83 | 4.83 | 1.68% | 225,237,500 |
| Jan 5, 2026 | 4.64 | 4.78 | 4.63 | 4.75 | 4.75 | 2.15% | 193,853,500 |
| Dec 31, 2025 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | 0.65% | 107,556,100 |
| Dec 30, 2025 | 4.72 | 4.73 | 4.62 | 4.62 | 4.62 | -2.53% | 151,736,500 |
| Dec 29, 2025 | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | -0.63% | 120,545,500 |
| Dec 26, 2025 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | -0.42% | 124,179,300 |
| Dec 25, 2025 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 108,626,600 |
| Dec 24, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | -0.63% | 115,424,300 |
| Dec 23, 2025 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -2.84% | 207,243,200 |
| Dec 22, 2025 | 4.88 | 4.97 | 4.85 | 4.93 | 4.93 | 0.61% | 155,419,637 |
| Dec 19, 2025 | 4.85 | 4.94 | 4.84 | 4.90 | 4.90 | 0.62% | 166,584,200 |
| Dec 18, 2025 | 4.90 | 4.95 | 4.83 | 4.87 | 4.87 | -1.81% | 176,163,700 |
| Dec 17, 2025 | 4.92 | 4.97 | 4.84 | 4.96 | 4.96 | -0.20% | 198,857,248 |
| Dec 16, 2025 | 4.88 | 5.05 | 4.87 | 4.97 | 4.97 | 2.05% | 276,572,200 |
| Dec 15, 2025 | 4.90 | 4.94 | 4.80 | 4.87 | 4.87 | -2.99% | 256,403,400 |
| Dec 12, 2025 | 5.13 | 5.21 | 5.01 | 5.02 | 5.02 | -0.99% | 335,657,600 |
| Dec 11, 2025 | 5.18 | 5.25 | 5.04 | 5.07 | 5.07 | -3.43% | 546,172,361 |
| Dec 10, 2025 | 4.76 | 5.25 | 4.70 | 5.25 | 5.25 | 10.06% | 636,212,000 |
| Dec 9, 2025 | 4.89 | 4.93 | 4.76 | 4.77 | 4.77 | -2.85% | 235,661,200 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.90 | 4.91 | 4.91 | -0.81% | 195,411,700 |
| 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 |