Skip to main content
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
16.50
-0.29 (-1.73%)
Mar 9, 2026, 3:04 PM CST

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9216.9216.1116.52--1.61%19,777,133
Mar 6, 202616.9216.9916.7116.7916.79-0.71%13,782,780
Mar 5, 202616.9517.2116.8216.9116.911.62%14,854,200
Mar 4, 202616.6517.1416.5616.6416.64-1.19%19,753,980
Mar 3, 202617.6717.7916.7516.8416.84-4.64%30,516,910
Mar 2, 202617.6117.9617.5517.6617.66-1.23%23,605,396
Feb 27, 202617.8517.9517.6717.8817.88-0.67%22,488,030
Feb 26, 202617.8118.0517.5318.0018.001.12%28,381,030
Feb 25, 202617.2817.9517.2217.8017.803.01%31,179,350
Feb 24, 202617.2617.4016.9617.2817.281.29%19,237,250
Feb 13, 202617.0117.3216.9217.0617.06-0.12%19,868,460
Feb 12, 202616.9517.1316.8717.0817.081.79%17,990,330
Feb 11, 202616.8017.1516.7816.7816.78-0.42%13,214,480
Feb 10, 202616.9216.9816.7716.8516.85-0.35%12,482,011
Feb 9, 202616.7617.0016.7316.9116.913.43%21,162,510
Feb 6, 202616.3016.5916.2216.3516.35-0.37%16,384,810
Feb 5, 202616.7016.7516.2616.4116.41-2.38%17,034,720
Feb 4, 202616.6616.8616.5516.8116.810.48%18,151,670
Feb 3, 202616.3616.7916.2916.7316.734.04%21,246,520
Feb 2, 202616.7817.0016.0616.0816.08-5.91%26,174,080
Jan 30, 202616.6817.2016.4617.0917.091.97%22,816,750
Jan 29, 202617.0817.2616.7216.7616.76-2.10%24,754,060
Jan 28, 202617.1617.2516.9117.1217.12-0.81%24,328,940
Jan 27, 202617.2917.2916.7917.2617.261.11%28,014,530
Jan 26, 202617.9218.1117.0317.0717.07-3.67%40,182,560
Jan 23, 202617.1617.8217.1617.7217.723.38%36,132,690
Jan 22, 202617.4917.5917.0817.1417.14-1.32%29,561,660
Jan 21, 202617.2017.7617.0617.3717.370.52%34,332,020
Jan 20, 202617.5618.0917.1317.2817.28-1.93%47,638,570
Jan 19, 202617.7918.1717.5017.6217.62-3.08%50,735,190
Jan 16, 202617.3918.5016.8018.1818.183.95%88,386,380
Jan 15, 202616.5418.0916.4417.4917.496.19%91,536,133
Jan 14, 202615.7516.8015.7316.4716.475.04%66,567,820
Jan 13, 202616.1516.2515.6315.6815.68-3.69%38,381,420
Jan 12, 202615.7716.3615.5916.2816.282.97%56,598,910
Jan 9, 202615.5915.8815.5015.8115.810.51%41,124,510
Jan 8, 202615.9016.1415.6215.7315.73-1.32%48,215,080
Jan 7, 202615.6216.1515.5815.9415.944.66%72,184,590
Jan 6, 202615.1615.4215.1215.2315.230.13%34,864,620
Jan 5, 202615.1115.2514.9915.2115.211.47%32,825,660
Dec 31, 202514.9915.1314.8714.9914.99-25,323,610
Dec 30, 202515.1615.2514.9114.9914.99-1.77%30,020,310
Dec 29, 202515.5015.5715.1615.2615.26-2.55%37,040,060
Dec 26, 202516.0116.1315.5215.6615.66-1.82%50,137,860
Dec 25, 202515.8016.2315.7715.9515.951.01%62,903,380
Dec 24, 202515.9916.0015.5815.7915.79-3.60%96,445,280
Dec 23, 202514.8416.3814.7716.3816.3810.01%63,740,690
Dec 22, 202514.5814.9814.3914.8914.892.76%41,158,970
Dec 19, 202514.3214.5514.3114.4914.491.12%20,313,910
Dec 18, 202514.2814.6814.2314.3314.33-0.28%20,263,410
Dec 17, 202514.3414.4114.0114.3714.370.21%20,750,081
Dec 16, 202514.4214.4214.0414.3414.34-1.17%25,791,050
Dec 15, 202514.3114.6914.2614.5114.511.40%28,173,430
Dec 12, 202513.8714.3713.8714.3114.313.10%24,091,020
Dec 11, 202514.1514.1813.8613.8813.88-2.12%15,913,800
Dec 10, 202514.1214.2413.9914.1814.180.42%14,309,400
Dec 9, 202514.2114.3114.0714.1214.12-0.91%15,255,110
Dec 8, 202514.1914.4214.1114.2514.250.92%20,329,590
Dec 5, 202513.9614.1413.8614.1214.120.93%14,707,750
Dec 4, 202514.0514.1613.9313.9913.99-0.71%12,890,900
Dec 3, 202514.1214.2113.9714.0914.09-0.49%16,771,620
Dec 2, 202514.0714.3014.0014.1614.160.07%20,875,300
Dec 1, 202514.1414.2113.9014.1514.15-0.35%25,608,290
Nov 28, 202513.8114.2213.7614.2014.202.23%27,425,170
Nov 27, 202513.6714.4313.5413.8913.892.13%40,933,290
Nov 26, 202513.7114.2013.4513.6013.604.45%48,594,500
Nov 25, 202513.0813.3813.0213.0213.020.15%16,779,940
Nov 24, 202512.9513.1012.7413.0013.001.48%16,604,700
Nov 21, 202513.3613.5512.8012.8112.81-5.74%28,608,330
Nov 20, 202513.7414.0913.5713.5913.59-0.07%24,096,560
Nov 19, 202513.7913.9313.4013.6013.60-1.45%18,287,460
Nov 18, 202513.9514.1013.7013.8013.80-1.08%17,708,000
Nov 17, 202514.2014.3513.7813.9513.950.22%19,021,780
Nov 14, 202514.2014.2213.9213.9213.92-3.27%23,833,010
Nov 13, 202514.0514.7914.0414.3914.392.57%46,032,490
Nov 12, 202514.2014.2013.7514.0314.03-1.61%22,778,300
Nov 11, 202514.3314.4314.1614.2614.260.92%33,781,380
Nov 10, 202514.1614.3414.0514.1314.130.21%37,373,830
Nov 7, 202513.6514.2013.6114.1014.102.62%36,020,470
Nov 6, 202513.4913.8813.4913.7413.742.16%22,129,980
Nov 5, 202513.3113.5713.2313.4513.45-1.10%21,445,810
Nov 4, 202513.8013.9113.5213.6013.60-2.09%20,498,070
Nov 3, 202513.9213.9613.5213.8913.89-0.86%33,610,390
Oct 31, 202513.9414.3513.9114.0114.010.21%46,432,520
Oct 30, 202513.9914.2013.8513.9813.98-0.07%49,238,000
Oct 29, 202513.9814.1613.7613.9913.990.07%39,922,850
Oct 28, 202514.1014.2413.8813.9813.980.07%75,833,580
Oct 27, 202512.9213.9712.9213.9713.9710.00%29,352,540
Oct 24, 202512.5212.7112.5012.7012.701.60%9,573,521
Oct 23, 202512.4812.5312.2012.5012.50-0.08%10,984,050
Oct 22, 202512.6612.6912.4812.5112.51-1.88%10,211,600
Oct 21, 202512.6312.8212.5312.7512.751.51%10,897,530
Oct 20, 202512.6912.8912.5012.5612.560.96%13,916,360
Oct 17, 202513.1613.3112.4212.4412.44-5.26%25,079,220
Oct 16, 202513.6613.7013.1013.1313.13-3.88%21,687,700
Oct 15, 202513.4113.8813.2313.6613.661.56%22,124,630
Oct 14, 202513.7513.9513.3813.4513.45-0.96%26,305,330
Oct 13, 202512.9013.6512.7113.5813.582.26%27,946,990
Oct 10, 202513.3713.5613.1913.2813.28-1.04%26,730,620
Oct 9, 202513.8514.0213.3913.4213.42-2.40%45,369,950