Skip to main content
Valiant Co.,Ltd (SHE:002643)
China flag China · Delayed Price · Currency is CNY
16.54
+0.18 (1.10%)
Apr 29, 2026, 1:45 PM CST

Valiant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8016.8616.3216.3616.36-2.97%18,194,800
Apr 27, 202616.7117.0416.6116.8616.860.84%15,025,420
Apr 24, 202616.7216.9416.6416.7216.72-0.36%11,929,860
Apr 23, 202617.0217.1816.6716.7816.78-1.35%14,827,540
Apr 22, 202616.7817.0716.7517.0117.010.83%12,825,310
Apr 21, 202616.7516.9816.6316.8716.870.72%12,462,000
Apr 20, 202616.7516.8716.6616.7516.75-0.36%12,032,760
Apr 17, 202616.5416.9216.4816.8116.811.69%12,508,600
Apr 16, 202616.4816.6016.3416.5316.530.36%9,397,675
Apr 15, 202616.7216.8716.4616.4716.47-1.44%11,913,150
Apr 14, 202616.7616.7916.5216.7116.71-13,158,640
Apr 13, 202616.1816.8716.1716.7116.712.64%16,869,470
Apr 10, 202616.3816.4916.2316.2816.28-12,026,480
Apr 9, 202616.2016.5416.1516.2816.28-12,886,150
Apr 8, 202616.2616.3516.1316.2816.282.71%12,729,200
Apr 7, 202615.6015.9215.6015.8515.851.86%8,329,501
Apr 3, 202615.8015.8815.5315.5615.56-1.46%8,247,021
Apr 2, 202615.8316.1015.6815.7915.79-0.13%10,394,270
Apr 1, 202615.8115.8615.6415.8115.811.80%8,331,250
Mar 31, 202615.8515.9015.5215.5315.53-2.20%8,006,338
Mar 30, 202615.4715.9415.4515.8815.880.95%10,301,460
Mar 27, 202615.1315.8515.1215.7315.731.94%11,735,370
Mar 26, 202615.6015.6915.3515.4315.43-1.09%7,479,050
Mar 25, 202615.5115.6815.4015.6015.601.56%10,162,793
Mar 24, 202615.0915.4014.8615.3615.363.57%14,381,066
Mar 23, 202615.3015.3914.6714.8314.83-5.30%19,879,510
Mar 20, 202615.7015.9315.6315.6615.660.84%14,987,860
Mar 19, 202615.9916.0415.4015.5315.53-4.14%17,004,430
Mar 18, 202616.1516.2515.9716.2016.200.81%10,265,550
Mar 17, 202616.6816.7316.0516.0716.07-3.02%13,782,470
Mar 16, 202616.6916.7716.3216.5716.57-0.36%11,771,180
Mar 13, 202616.6516.9816.5616.6316.63-0.42%13,487,710
Mar 12, 202616.7916.9216.5916.7016.70-0.89%11,233,790
Mar 11, 202616.8517.0816.7216.8516.850.12%11,879,040
Mar 10, 202616.6916.8916.6916.8316.832.00%12,121,600
Mar 9, 202616.5216.6116.1116.5016.50-1.73%20,913,630
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