Chongqing VDL Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.93	39.42	36.93	38.90	-	-0.77%	604,286
Apr 29, 2026	37.53	39.50	37.31	39.20	39.20	3.46%	1,960,982
Apr 28, 2026	37.67	38.30	37.41	37.89	37.89	0.80%	1,743,138
Apr 27, 2026	37.56	37.80	36.42	37.59	37.59	0.62%	1,464,200
Apr 24, 2026	36.93	37.68	36.45	37.36	37.36	1.16%	1,121,960
Apr 23, 2026	38.00	38.00	36.77	36.93	36.93	-2.53%	1,286,770
Apr 22, 2026	37.51	38.65	37.51	37.89	37.89	0.58%	1,330,073
Apr 21, 2026	37.47	38.08	37.04	37.67	37.67	0.53%	1,257,500
Apr 20, 2026	38.26	38.46	37.36	37.47	37.47	-1.65%	1,282,663
Apr 17, 2026	37.42	38.25	37.40	38.10	38.10	1.68%	1,322,620
Apr 16, 2026	37.12	37.91	36.94	37.47	37.47	1.43%	1,057,260
Apr 15, 2026	37.90	38.21	36.91	36.94	36.94	-2.04%	980,948
Apr 14, 2026	37.69	38.00	37.03	37.71	37.71	0.05%	1,345,589
Apr 13, 2026	37.00	37.96	36.64	37.69	37.69	1.81%	1,458,589
Apr 10, 2026	36.15	37.49	36.01	37.02	37.02	3.21%	1,914,209
Apr 9, 2026	35.64	36.78	35.45	35.87	35.87	0.25%	1,665,885
Apr 8, 2026	35.00	35.84	34.72	35.78	35.78	4.68%	1,272,103
Apr 7, 2026	33.51	34.50	33.28	34.18	34.18	2.49%	1,332,026
Apr 3, 2026	34.58	34.58	33.31	33.35	33.35	-2.46%	1,046,752
Apr 2, 2026	35.18	35.18	33.86	34.19	34.19	-2.59%	1,301,791
Apr 1, 2026	35.00	35.44	34.82	35.10	35.10	1.56%	1,283,558
Mar 31, 2026	35.36	35.65	34.51	34.56	34.56	-2.35%	1,404,320
Mar 30, 2026	35.75	36.00	34.79	35.39	35.39	-1.42%	1,518,393
Mar 27, 2026	35.00	36.03	34.70	35.90	35.90	1.76%	1,374,733
Mar 26, 2026	35.33	36.29	35.23	35.28	35.28	-0.90%	1,526,271
Mar 25, 2026	35.28	35.75	34.80	35.60	35.60	1.69%	1,992,603
Mar 24, 2026	35.65	36.00	34.28	35.01	35.01	0.06%	2,039,981
Mar 23, 2026	37.00	37.30	34.60	34.99	34.99	-5.94%	2,862,589
Mar 20, 2026	38.16	38.50	37.15	37.20	37.20	-1.90%	1,618,880
Mar 19, 2026	38.50	39.04	37.76	37.92	37.92	-2.69%	1,606,000
Mar 18, 2026	38.50	38.99	38.06	38.97	38.97	2.02%	1,629,060
Mar 17, 2026	40.55	40.55	38.00	38.20	38.20	-5.07%	2,617,202
Mar 16, 2026	39.87	40.24	39.12	40.24	40.24	0.98%	1,814,216
Mar 13, 2026	39.99	41.18	39.70	39.85	39.85	-0.85%	1,909,698
Mar 12, 2026	40.98	41.59	40.08	40.19	40.19	-1.93%	1,770,660
Mar 11, 2026	41.48	41.90	40.91	40.98	40.98	-0.65%	1,992,174
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