Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China
· Delayed Price · Currency is CNY 86.53
+0.23 (0.27%)
At close: Mar 6, 2026
SHE:301196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.31 | 88.27 | 84.38 | 86.53 | 86.53 | 0.27% | 2,887,730 |
| Mar 5, 2026 | 87.13 | 89.88 | 85.71 | 86.30 | 86.30 | 0.57% | 3,956,498 |
| Mar 4, 2026 | 84.53 | 86.57 | 84.00 | 85.81 | 85.81 | -0.23% | 3,830,914 |
| Mar 3, 2026 | 91.04 | 93.00 | 85.00 | 86.01 | 86.01 | -6.53% | 5,544,567 |
| Mar 2, 2026 | 91.80 | 94.10 | 89.41 | 92.02 | 92.02 | -1.38% | 4,291,770 |
| Feb 27, 2026 | 91.12 | 93.87 | 89.74 | 93.31 | 93.31 | -0.71% | 5,340,142 |
| Feb 26, 2026 | 90.56 | 95.95 | 89.65 | 93.98 | 93.98 | 5.01% | 7,557,872 |
| Feb 25, 2026 | 88.01 | 91.55 | 85.69 | 89.50 | 89.50 | 2.74% | 6,970,520 |
| Feb 24, 2026 | 85.38 | 87.94 | 83.01 | 87.11 | 87.11 | 3.85% | 5,792,817 |
| Feb 13, 2026 | 85.19 | 86.60 | 83.51 | 83.88 | 83.88 | -1.29% | 4,035,648 |
| Feb 12, 2026 | 79.62 | 86.48 | 78.52 | 84.98 | 84.98 | 7.58% | 6,661,849 |
| Feb 11, 2026 | 79.10 | 80.48 | 78.04 | 78.99 | 78.99 | -0.89% | 2,358,166 |
| Feb 10, 2026 | 79.40 | 83.30 | 78.79 | 79.70 | 79.10 | -0.31% | 3,362,713 |
| Feb 9, 2026 | 77.39 | 80.49 | 75.42 | 79.95 | 79.35 | 5.54% | 4,299,745 |
| Feb 6, 2026 | 75.00 | 78.37 | 73.91 | 75.75 | 75.18 | 0.85% | 2,453,692 |
| Feb 5, 2026 | 76.06 | 77.35 | 74.60 | 75.11 | 74.54 | -2.90% | 1,853,400 |
| Feb 4, 2026 | 78.00 | 81.48 | 76.40 | 77.35 | 76.77 | -0.12% | 2,675,988 |
| Feb 3, 2026 | 73.21 | 77.66 | 72.51 | 77.44 | 76.86 | 6.53% | 3,344,600 |
| Feb 2, 2026 | 75.00 | 77.20 | 72.50 | 72.69 | 72.14 | -4.32% | 2,813,300 |
| Jan 30, 2026 | 77.16 | 77.66 | 73.91 | 75.97 | 75.40 | -2.38% | 2,652,796 |
| Jan 29, 2026 | 79.65 | 81.60 | 77.10 | 77.82 | 77.23 | -2.46% | 3,831,955 |
| Jan 28, 2026 | 77.32 | 80.28 | 76.85 | 79.78 | 79.18 | 3.34% | 5,039,421 |
| Jan 27, 2026 | 74.82 | 77.46 | 73.88 | 77.20 | 76.62 | 2.32% | 3,144,262 |
| Jan 26, 2026 | 79.50 | 80.98 | 73.89 | 75.45 | 74.88 | -4.85% | 5,019,228 |
| Jan 23, 2026 | 80.50 | 81.99 | 78.71 | 79.30 | 78.70 | -1.27% | 3,734,656 |
| Jan 22, 2026 | 81.60 | 83.66 | 80.02 | 80.32 | 79.72 | -0.64% | 2,927,500 |
| Jan 21, 2026 | 77.40 | 80.99 | 77.00 | 80.84 | 80.23 | 3.51% | 4,021,072 |
| Jan 20, 2026 | 80.00 | 80.50 | 76.88 | 78.10 | 77.51 | -2.38% | 3,294,868 |
| Jan 19, 2026 | 80.00 | 81.25 | 78.18 | 80.00 | 79.40 | 1.05% | 3,746,241 |
| Jan 16, 2026 | 76.15 | 80.15 | 76.15 | 79.17 | 78.57 | 4.03% | 4,606,452 |
| Jan 15, 2026 | 76.32 | 76.99 | 75.23 | 76.10 | 75.53 | -0.37% | 2,510,445 |
| Jan 14, 2026 | 77.08 | 78.86 | 75.08 | 76.38 | 75.80 | -1.07% | 3,837,639 |
| Jan 13, 2026 | 80.50 | 81.01 | 77.00 | 77.21 | 76.63 | -3.70% | 3,930,992 |
| Jan 12, 2026 | 79.32 | 81.37 | 77.27 | 80.18 | 79.58 | 1.12% | 4,880,715 |
| Jan 9, 2026 | 79.00 | 81.33 | 77.90 | 79.29 | 78.69 | 1.10% | 3,324,983 |
| Jan 8, 2026 | 79.80 | 80.28 | 78.13 | 78.43 | 77.84 | -1.35% | 3,464,154 |
| Jan 7, 2026 | 79.50 | 81.20 | 79.01 | 79.50 | 78.90 | 0.24% | 3,143,743 |
| Jan 6, 2026 | 79.83 | 81.40 | 78.91 | 79.31 | 78.71 | -0.69% | 3,439,013 |
| Jan 5, 2026 | 80.32 | 80.59 | 79.20 | 79.86 | 79.26 | -0.88% | 3,176,170 |
| Dec 31, 2025 | 82.99 | 83.15 | 80.53 | 80.57 | 79.96 | -2.93% | 3,635,341 |
| Dec 30, 2025 | 78.41 | 83.89 | 77.65 | 83.00 | 82.38 | 4.44% | 5,769,744 |
| Dec 29, 2025 | 76.15 | 80.43 | 76.00 | 79.47 | 78.87 | 3.81% | 4,327,249 |
| Dec 26, 2025 | 78.99 | 79.10 | 76.30 | 76.55 | 75.97 | -3.00% | 3,590,842 |
| Dec 25, 2025 | 77.01 | 80.73 | 76.65 | 78.92 | 78.33 | 2.16% | 5,098,245 |
| Dec 24, 2025 | 77.01 | 77.61 | 75.77 | 77.25 | 76.67 | 1.19% | 3,105,447 |
| Dec 23, 2025 | 74.61 | 77.88 | 72.80 | 76.34 | 75.77 | 1.65% | 5,551,278 |
| Dec 22, 2025 | 71.80 | 76.98 | 71.30 | 75.10 | 74.53 | 5.94% | 5,865,708 |
| Dec 19, 2025 | 71.60 | 72.88 | 70.81 | 70.89 | 70.36 | -0.53% | 2,021,352 |
| Dec 18, 2025 | 71.90 | 73.38 | 70.69 | 71.27 | 70.73 | -2.80% | 2,764,552 |
| Dec 17, 2025 | 72.50 | 73.38 | 70.46 | 73.32 | 72.77 | 1.83% | 3,802,048 |
| Dec 16, 2025 | 75.71 | 76.68 | 71.95 | 72.00 | 71.46 | -5.45% | 3,553,413 |
| Dec 15, 2025 | 80.33 | 80.34 | 76.00 | 76.15 | 75.58 | -6.70% | 4,410,501 |
| Dec 12, 2025 | 82.00 | 82.94 | 79.22 | 81.62 | 81.01 | -2.88% | 5,642,359 |
| Dec 11, 2025 | 81.96 | 86.98 | 80.20 | 84.04 | 83.41 | 3.36% | 7,792,745 |
| Dec 10, 2025 | 78.82 | 81.56 | 78.82 | 81.31 | 80.70 | 2.32% | 5,758,151 |
| Dec 9, 2025 | 76.95 | 80.82 | 75.92 | 79.47 | 78.87 | 2.53% | 7,193,281 |
| Dec 8, 2025 | 76.65 | 78.00 | 74.58 | 77.51 | 76.93 | 1.12% | 4,469,231 |
| Dec 5, 2025 | 75.14 | 78.33 | 73.16 | 76.65 | 76.07 | 1.47% | 5,252,584 |
| Dec 4, 2025 | 79.65 | 81.43 | 74.28 | 75.54 | 74.97 | 2.90% | 5,947,078 |
| Dec 3, 2025 | 75.98 | 76.38 | 73.02 | 73.41 | 72.86 | -2.76% | 2,992,700 |
| Dec 2, 2025 | 77.91 | 78.71 | 74.86 | 75.49 | 74.92 | -4.32% | 4,213,497 |
| Dec 1, 2025 | 73.34 | 79.30 | 72.16 | 78.90 | 78.31 | 7.88% | 8,257,409 |
| Nov 28, 2025 | 72.36 | 73.76 | 71.00 | 73.14 | 72.59 | 0.07% | 3,419,207 |
| Nov 27, 2025 | 71.40 | 73.50 | 70.71 | 73.09 | 72.54 | 2.58% | 3,458,045 |
| Nov 26, 2025 | 71.09 | 73.17 | 69.86 | 71.25 | 70.71 | 0.21% | 2,995,762 |
| Nov 25, 2025 | 71.28 | 72.57 | 70.78 | 71.10 | 70.56 | 0.57% | 2,071,574 |
| Nov 24, 2025 | 70.20 | 71.49 | 68.82 | 70.70 | 70.17 | 1.52% | 2,111,000 |
| Nov 21, 2025 | 70.70 | 71.59 | 69.00 | 69.64 | 69.12 | -2.66% | 2,929,057 |
| Nov 20, 2025 | 72.75 | 73.23 | 71.16 | 71.54 | 71.00 | -1.00% | 1,740,000 |
| Nov 19, 2025 | 73.14 | 73.81 | 71.80 | 72.26 | 71.72 | -1.15% | 1,273,089 |
| Nov 18, 2025 | 74.67 | 74.68 | 72.64 | 73.10 | 72.55 | -2.64% | 1,768,438 |
| Nov 17, 2025 | 74.29 | 75.25 | 73.59 | 75.08 | 74.51 | 1.13% | 1,445,610 |
| Nov 14, 2025 | 73.51 | 76.73 | 72.84 | 74.24 | 73.68 | 0.22% | 2,520,539 |
| Nov 13, 2025 | 73.92 | 74.76 | 73.40 | 74.08 | 73.52 | 0.07% | 1,867,600 |
| Nov 12, 2025 | 75.73 | 75.78 | 73.35 | 74.03 | 73.47 | -2.46% | 2,012,636 |
| Nov 11, 2025 | 77.41 | 77.46 | 75.23 | 75.90 | 75.33 | -1.68% | 2,138,100 |
| Nov 10, 2025 | 79.52 | 80.67 | 76.55 | 77.20 | 76.62 | -3.05% | 3,294,086 |
| Nov 7, 2025 | 81.96 | 81.96 | 78.65 | 79.63 | 79.03 | -2.32% | 1,994,400 |
| Nov 6, 2025 | 80.53 | 82.94 | 80.53 | 81.52 | 80.91 | 1.53% | 2,033,419 |
| Nov 5, 2025 | 79.91 | 81.68 | 79.51 | 80.29 | 79.69 | -0.79% | 1,465,121 |
| Nov 4, 2025 | 85.88 | 85.94 | 80.12 | 80.93 | 80.32 | -5.31% | 3,260,919 |
| Nov 3, 2025 | 88.36 | 88.75 | 84.20 | 85.47 | 84.83 | -2.31% | 1,686,174 |
| Oct 31, 2025 | 86.98 | 90.10 | 86.20 | 87.49 | 86.83 | 1.09% | 2,616,186 |
| Oct 30, 2025 | 91.78 | 91.80 | 86.43 | 86.55 | 85.90 | -4.89% | 2,250,798 |
| Oct 29, 2025 | 90.40 | 92.08 | 89.50 | 91.00 | 90.31 | 0.62% | 1,500,536 |
| Oct 28, 2025 | 91.10 | 91.76 | 89.30 | 90.44 | 89.76 | -1.61% | 1,937,930 |
| Oct 27, 2025 | 91.56 | 93.36 | 90.22 | 91.92 | 91.23 | 0.56% | 2,331,031 |
| Oct 24, 2025 | 89.13 | 92.92 | 87.90 | 91.41 | 90.72 | 3.55% | 2,218,092 |
| Oct 23, 2025 | 90.81 | 90.81 | 87.02 | 88.28 | 87.62 | -2.76% | 1,807,500 |
| Oct 22, 2025 | 87.03 | 93.57 | 87.02 | 90.79 | 90.11 | 3.36% | 3,887,699 |
| Oct 21, 2025 | 84.21 | 90.15 | 83.00 | 87.84 | 87.18 | 4.50% | 3,033,591 |
| Oct 20, 2025 | 84.88 | 86.38 | 83.20 | 84.06 | 83.43 | 1.84% | 2,443,315 |
| Oct 17, 2025 | 85.74 | 86.20 | 82.51 | 82.54 | 81.92 | -3.83% | 2,111,537 |
| Oct 16, 2025 | 87.38 | 87.93 | 85.63 | 85.83 | 85.18 | -3.13% | 1,815,600 |
| Oct 15, 2025 | 85.00 | 89.56 | 84.53 | 88.60 | 87.93 | 3.75% | 3,015,002 |
| Oct 14, 2025 | 87.70 | 89.38 | 83.10 | 85.40 | 84.76 | -2.66% | 3,625,211 |
| Oct 13, 2025 | 85.43 | 88.25 | 84.08 | 87.73 | 87.07 | -4.95% | 3,776,841 |
| Oct 10, 2025 | 95.20 | 97.52 | 92.30 | 92.30 | 91.61 | -2.99% | 2,363,868 |
| Oct 9, 2025 | 95.31 | 97.74 | 94.22 | 95.14 | 94.42 | -0.67% | 2,954,605 |
| Sep 30, 2025 | 96.92 | 97.24 | 94.76 | 95.78 | 95.06 | -1.26% | 2,692,721 |