China Vanke Co., Ltd. (SHE:000002)
China
· Delayed Price · Currency is CNY 3.870
+0.120 (3.20%)
Apr 29, 2026, 11:15 AM CST
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | 0.54% | 91,510,010 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | -0.53% | 79,930,230 |
| Apr 24, 2026 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -1.57% | 90,444,330 |
| Apr 23, 2026 | 3.87 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 106,038,400 |
| Apr 22, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 76,465,400 |
| Apr 21, 2026 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 72,886,890 |
| Apr 20, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | -0.76% | 80,578,590 |
| Apr 17, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | - | 98,442,440 |
| Apr 16, 2026 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 68,900,630 |
| Apr 15, 2026 | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -1.24% | 117,129,900 |
| Apr 14, 2026 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | 2.81% | 182,275,600 |
| Apr 13, 2026 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 0.51% | 81,101,400 |
| Apr 10, 2026 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | 0.52% | 76,262,240 |
| Apr 9, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -2.03% | 85,780,310 |
| Apr 8, 2026 | 3.85 | 3.98 | 3.84 | 3.95 | 3.95 | 3.67% | 122,020,900 |
| Apr 7, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | -0.26% | 73,291,110 |
| Apr 3, 2026 | 3.92 | 3.93 | 3.80 | 3.82 | 3.82 | -2.55% | 103,542,000 |
| Apr 2, 2026 | 4.01 | 4.02 | 3.91 | 3.92 | 3.92 | -2.97% | 123,161,000 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | 1.25% | 106,846,900 |
| Mar 31, 2026 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | -0.50% | 98,965,730 |
| Mar 30, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | -1.23% | 94,848,140 |
| Mar 27, 2026 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | 0.50% | 65,723,060 |
| Mar 26, 2026 | 4.10 | 4.14 | 4.03 | 4.04 | 4.04 | -1.94% | 84,825,890 |
| Mar 25, 2026 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | 0.73% | 86,515,580 |
| Mar 24, 2026 | 4.09 | 4.11 | 4.02 | 4.09 | 4.09 | 1.74% | 91,531,266 |
| Mar 23, 2026 | 4.25 | 4.26 | 4.01 | 4.02 | 4.02 | -7.37% | 212,064,792 |
| Mar 20, 2026 | 4.51 | 4.53 | 4.33 | 4.34 | 4.34 | -3.56% | 182,408,600 |
| Mar 19, 2026 | 4.61 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 140,671,700 |
| Mar 18, 2026 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -1.49% | 108,765,300 |
| Mar 17, 2026 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | 0.86% | 155,801,601 |
| Mar 16, 2026 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | - | 90,004,039 |
| Mar 13, 2026 | 4.65 | 4.73 | 4.64 | 4.66 | 4.66 | 0.22% | 116,130,132 |
| Mar 12, 2026 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | -0.43% | 75,863,120 |
| Mar 11, 2026 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | - | 77,062,300 |
| Mar 10, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | 0.43% | 63,955,620 |
| Mar 9, 2026 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | -1.48% | 92,022,290 |
| 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 |