Chongqing VDL Electronics Co., Ltd. (SHE:301121)
China
· Delayed Price · Currency is CNY 41.25
+0.99 (2.46%)
At close: Mar 10, 2026
Chongqing VDL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.70 | 41.48 | 40.29 | 41.25 | 41.25 | 2.46% | 2,163,072 |
| Mar 9, 2026 | 40.98 | 40.98 | 39.25 | 40.26 | 40.26 | -2.00% | 2,283,648 |
| Mar 6, 2026 | 40.00 | 41.36 | 39.77 | 41.08 | 41.08 | 2.70% | 2,586,102 |
| Mar 5, 2026 | 39.75 | 40.43 | 39.38 | 40.00 | 40.00 | 1.91% | 2,220,052 |
| Mar 4, 2026 | 39.52 | 40.21 | 38.65 | 39.25 | 39.25 | -1.46% | 2,338,972 |
| Mar 3, 2026 | 41.58 | 41.66 | 39.50 | 39.83 | 39.83 | -2.76% | 2,551,784 |
| Mar 2, 2026 | 42.00 | 42.19 | 40.26 | 40.96 | 40.96 | -3.76% | 2,764,652 |
| Feb 27, 2026 | 42.15 | 42.85 | 41.46 | 42.56 | 42.56 | 0.85% | 1,949,380 |
| Feb 26, 2026 | 42.28 | 42.44 | 41.92 | 42.20 | 42.20 | -0.19% | 1,648,460 |
| Feb 25, 2026 | 42.11 | 42.68 | 42.02 | 42.28 | 42.28 | 0.38% | 1,855,515 |
| Feb 24, 2026 | 42.13 | 42.21 | 41.35 | 42.12 | 42.12 | 1.99% | 1,790,515 |
| Feb 13, 2026 | 41.25 | 42.50 | 41.07 | 41.30 | 41.30 | 0.15% | 2,222,181 |
| Feb 12, 2026 | 40.21 | 41.85 | 39.63 | 41.24 | 41.24 | 2.56% | 2,653,634 |
| Feb 11, 2026 | 40.34 | 40.65 | 40.04 | 40.21 | 40.21 | -0.02% | 970,800 |
| Feb 10, 2026 | 40.61 | 40.83 | 40.20 | 40.22 | 40.22 | -1.13% | 1,163,240 |
| Feb 9, 2026 | 41.00 | 41.29 | 40.50 | 40.68 | 40.68 | 0.47% | 1,653,926 |
| Feb 6, 2026 | 40.01 | 41.00 | 39.70 | 40.49 | 40.49 | 1.15% | 1,323,040 |
| Feb 5, 2026 | 41.01 | 41.29 | 39.95 | 40.03 | 40.03 | -3.05% | 1,285,620 |
| Feb 4, 2026 | 40.50 | 41.89 | 40.40 | 41.29 | 41.29 | 1.47% | 2,202,646 |
| Feb 3, 2026 | 39.71 | 40.97 | 39.50 | 40.69 | 40.69 | 3.04% | 1,759,512 |
| Feb 2, 2026 | 40.21 | 40.99 | 39.39 | 39.49 | 39.49 | -2.52% | 1,692,852 |
| Jan 30, 2026 | 40.35 | 40.75 | 39.03 | 40.51 | 40.51 | -0.10% | 2,111,582 |
| Jan 29, 2026 | 39.65 | 41.80 | 39.01 | 40.55 | 40.55 | 2.30% | 3,678,846 |
| Jan 28, 2026 | 40.34 | 40.34 | 39.37 | 39.64 | 39.64 | -1.93% | 2,286,380 |
| Jan 27, 2026 | 40.55 | 40.77 | 38.60 | 40.42 | 40.42 | -0.74% | 2,894,353 |
| Jan 26, 2026 | 42.43 | 42.70 | 40.35 | 40.72 | 40.72 | -3.96% | 3,016,620 |
| Jan 23, 2026 | 41.90 | 42.84 | 41.87 | 42.40 | 42.40 | 1.36% | 2,693,465 |
| Jan 22, 2026 | 42.00 | 42.34 | 41.56 | 41.83 | 41.83 | -0.33% | 1,862,260 |
| Jan 21, 2026 | 41.28 | 42.02 | 41.07 | 41.97 | 41.97 | 1.16% | 2,118,966 |
| Jan 20, 2026 | 41.60 | 42.09 | 41.10 | 41.49 | 41.49 | -0.38% | 2,703,680 |
| Jan 19, 2026 | 41.50 | 41.90 | 41.02 | 41.65 | 41.65 | -0.38% | 2,444,478 |
| Jan 16, 2026 | 40.52 | 42.10 | 40.52 | 41.81 | 41.81 | 3.23% | 4,529,020 |
| Jan 15, 2026 | 39.61 | 40.95 | 39.58 | 40.50 | 40.50 | 1.22% | 2,987,441 |
| Jan 14, 2026 | 39.53 | 40.88 | 39.37 | 40.01 | 40.01 | 1.21% | 3,798,068 |
| Jan 13, 2026 | 41.02 | 41.14 | 39.50 | 39.53 | 39.53 | -3.18% | 4,867,272 |
| Jan 12, 2026 | 41.20 | 41.30 | 40.53 | 40.83 | 40.83 | -0.12% | 4,652,790 |
| Jan 9, 2026 | 40.67 | 41.05 | 40.33 | 40.88 | 40.88 | 0.49% | 2,245,299 |
| Jan 8, 2026 | 39.99 | 41.09 | 39.92 | 40.68 | 40.68 | 0.82% | 2,215,252 |
| Jan 7, 2026 | 41.02 | 41.10 | 40.18 | 40.35 | 40.35 | -1.66% | 2,379,154 |
| Jan 6, 2026 | 40.51 | 41.91 | 40.51 | 41.03 | 41.03 | 1.84% | 3,599,120 |
| Jan 5, 2026 | 39.82 | 40.35 | 39.45 | 40.29 | 40.29 | 1.13% | 3,047,419 |
| Dec 31, 2025 | 42.00 | 42.50 | 39.33 | 39.84 | 39.84 | 0.86% | 5,128,718 |
| Dec 30, 2025 | 39.50 | 40.05 | 39.09 | 39.50 | 39.50 | -0.50% | 1,680,333 |
| Dec 29, 2025 | 39.90 | 40.44 | 39.40 | 39.70 | 39.70 | -1.12% | 2,281,540 |
| Dec 26, 2025 | 40.56 | 40.97 | 40.06 | 40.15 | 40.15 | -1.62% | 1,517,740 |
| Dec 25, 2025 | 40.03 | 40.95 | 39.70 | 40.81 | 40.81 | 1.69% | 2,207,063 |
| Dec 24, 2025 | 39.30 | 40.44 | 39.25 | 40.13 | 40.13 | 1.88% | 1,828,725 |
| Dec 23, 2025 | 39.48 | 39.96 | 39.21 | 39.39 | 39.39 | -0.35% | 1,476,381 |
| Dec 22, 2025 | 39.49 | 40.31 | 39.49 | 39.53 | 39.53 | -0.28% | 1,519,180 |
| Dec 19, 2025 | 39.86 | 40.17 | 39.51 | 39.64 | 39.64 | 0.20% | 1,280,760 |
| Dec 18, 2025 | 39.12 | 40.50 | 39.00 | 39.56 | 39.56 | 0.36% | 1,816,661 |
| Dec 17, 2025 | 38.17 | 39.48 | 38.03 | 39.42 | 39.42 | 3.79% | 2,555,711 |
| Dec 16, 2025 | 39.08 | 39.24 | 37.50 | 37.98 | 37.98 | -2.81% | 2,099,340 |
| Dec 15, 2025 | 40.38 | 40.58 | 39.05 | 39.08 | 39.08 | -3.86% | 2,406,880 |
| Dec 12, 2025 | 40.63 | 41.00 | 40.22 | 40.65 | 40.65 | -0.07% | 1,471,840 |
| Dec 11, 2025 | 41.53 | 42.10 | 40.65 | 40.68 | 40.68 | -2.45% | 1,808,000 |
| Dec 10, 2025 | 41.86 | 42.08 | 41.18 | 41.70 | 41.70 | -0.83% | 1,914,080 |
| Dec 9, 2025 | 42.86 | 43.20 | 41.90 | 42.05 | 42.05 | -1.94% | 1,778,020 |
| Dec 8, 2025 | 42.71 | 43.38 | 42.55 | 42.88 | 42.88 | 0.02% | 1,441,780 |
| Dec 5, 2025 | 42.93 | 43.60 | 42.30 | 42.87 | 42.87 | -0.21% | 1,747,321 |
| Dec 4, 2025 | 42.84 | 43.49 | 42.02 | 42.96 | 42.96 | 0.14% | 2,142,016 |
| Dec 3, 2025 | 44.54 | 44.88 | 42.60 | 42.90 | 42.90 | -2.61% | 2,654,680 |
| Dec 2, 2025 | 45.00 | 45.27 | 43.80 | 44.05 | 44.05 | -2.89% | 3,076,200 |
| Dec 1, 2025 | 43.69 | 46.20 | 42.95 | 45.36 | 45.36 | 3.82% | 4,811,096 |
| Nov 28, 2025 | 42.93 | 44.50 | 42.85 | 43.69 | 43.69 | 1.35% | 2,920,337 |
| Nov 27, 2025 | 42.97 | 43.71 | 42.26 | 43.11 | 43.11 | -0.28% | 3,923,825 |
| Nov 26, 2025 | 41.07 | 43.65 | 41.07 | 43.23 | 43.23 | 5.41% | 5,275,678 |
| Nov 25, 2025 | 39.44 | 41.82 | 39.20 | 41.01 | 41.01 | 4.88% | 3,754,038 |
| Nov 24, 2025 | 39.10 | 39.34 | 38.09 | 39.10 | 39.10 | 1.45% | 2,475,035 |
| Nov 21, 2025 | 40.17 | 40.50 | 38.44 | 38.54 | 38.54 | -5.00% | 3,077,382 |
| Nov 20, 2025 | 42.32 | 42.32 | 40.40 | 40.57 | 40.57 | -2.90% | 2,760,510 |
| Nov 19, 2025 | 43.50 | 43.89 | 41.64 | 41.78 | 41.78 | -4.39% | 3,185,513 |
| Nov 18, 2025 | 44.20 | 45.29 | 43.55 | 43.70 | 43.70 | -1.27% | 3,560,158 |
| Nov 17, 2025 | 44.80 | 44.80 | 43.64 | 44.26 | 44.26 | 0.29% | 2,295,600 |
| Nov 14, 2025 | 45.28 | 45.58 | 44.07 | 44.13 | 44.13 | -3.50% | 4,318,880 |
| Nov 13, 2025 | 45.77 | 46.63 | 45.52 | 45.73 | 45.73 | 0.51% | 2,796,880 |
| Nov 12, 2025 | 47.46 | 47.90 | 45.48 | 45.50 | 45.50 | -3.66% | 3,251,740 |
| Nov 11, 2025 | 45.93 | 48.00 | 45.88 | 47.23 | 47.23 | 2.96% | 4,669,900 |
| Nov 10, 2025 | 46.70 | 47.00 | 45.18 | 45.87 | 45.87 | -1.82% | 3,027,444 |
| Nov 7, 2025 | 47.87 | 47.98 | 45.70 | 46.72 | 46.72 | -1.85% | 3,412,860 |
| Nov 6, 2025 | 47.50 | 48.88 | 46.77 | 47.60 | 47.60 | -0.10% | 2,669,580 |
| Nov 5, 2025 | 45.61 | 47.79 | 45.61 | 47.65 | 47.65 | 2.56% | 3,107,649 |
| Nov 4, 2025 | 48.33 | 48.88 | 45.91 | 46.46 | 46.46 | -3.15% | 3,121,681 |
| Nov 3, 2025 | 48.02 | 48.50 | 47.04 | 47.97 | 47.97 | -0.93% | 3,244,640 |
| Oct 31, 2025 | 50.68 | 50.68 | 48.26 | 48.42 | 48.42 | -3.20% | 4,836,683 |
| Oct 30, 2025 | 48.83 | 51.99 | 48.00 | 50.02 | 50.02 | 1.60% | 6,505,496 |
| Oct 29, 2025 | 46.88 | 49.49 | 46.50 | 49.23 | 49.23 | 3.97% | 4,800,932 |
| Oct 28, 2025 | 48.86 | 48.90 | 46.76 | 47.35 | 47.35 | -3.86% | 4,281,260 |
| Oct 27, 2025 | 47.41 | 49.93 | 47.02 | 49.25 | 49.25 | 4.61% | 7,566,022 |
| Oct 24, 2025 | 45.83 | 47.44 | 45.53 | 47.08 | 47.08 | 3.43% | 4,323,097 |
| Oct 23, 2025 | 46.63 | 46.63 | 44.30 | 45.52 | 45.52 | -3.35% | 3,482,760 |
| Oct 22, 2025 | 48.32 | 49.18 | 46.81 | 47.10 | 47.10 | 0.21% | 5,213,035 |
| Oct 21, 2025 | 44.81 | 48.90 | 44.50 | 47.00 | 47.00 | 6.94% | 7,304,831 |
| Oct 20, 2025 | 43.80 | 44.47 | 43.00 | 43.95 | 43.95 | 3.00% | 2,673,220 |
| Oct 17, 2025 | 45.20 | 45.56 | 42.56 | 42.67 | 42.67 | -5.22% | 3,186,895 |
| Oct 16, 2025 | 47.24 | 47.28 | 44.80 | 45.02 | 45.02 | -4.68% | 3,215,180 |
| Oct 15, 2025 | 47.23 | 47.45 | 45.50 | 47.23 | 47.23 | 1.24% | 3,006,283 |
| Oct 14, 2025 | 49.00 | 50.51 | 46.62 | 46.65 | 46.65 | -3.54% | 4,240,826 |
| Oct 13, 2025 | 48.30 | 49.16 | 47.05 | 48.36 | 48.36 | -3.09% | 3,341,371 |
| Oct 10, 2025 | 52.00 | 52.00 | 48.27 | 49.90 | 49.90 | -4.63% | 5,602,255 |