Xiamen Voke Mold & Plastic Engineering Co., Ltd. (SHE:301196)
China
· Delayed Price · Currency is CNY 112.85
-3.65 (-3.13%)
Apr 29, 2026, 3:04 PM CST
SHE:301196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.70 | 118.09 | 109.29 | 112.85 | 112.85 | -3.13% | 4,110,500 |
| Apr 28, 2026 | 115.74 | 117.87 | 114.10 | 116.50 | 116.50 | -0.74% | 2,747,474 |
| Apr 27, 2026 | 115.65 | 118.75 | 115.03 | 117.37 | 117.37 | 2.33% | 3,260,975 |
| Apr 24, 2026 | 116.70 | 120.62 | 113.60 | 114.70 | 114.70 | -5.21% | 4,852,502 |
| Apr 23, 2026 | 124.06 | 125.18 | 119.00 | 121.00 | 121.00 | -3.05% | 3,963,088 |
| Apr 22, 2026 | 120.99 | 125.83 | 120.04 | 124.81 | 124.81 | 2.81% | 3,643,658 |
| Apr 21, 2026 | 121.94 | 126.33 | 117.32 | 121.40 | 121.40 | -1.88% | 4,903,974 |
| Apr 20, 2026 | 118.29 | 125.37 | 116.00 | 123.72 | 123.72 | 5.64% | 6,386,877 |
| Apr 17, 2026 | 118.21 | 121.68 | 116.01 | 117.11 | 117.11 | -1.92% | 5,462,676 |
| Apr 16, 2026 | 118.80 | 122.22 | 115.50 | 119.40 | 119.40 | 0.51% | 6,079,723 |
| Apr 15, 2026 | 115.77 | 121.00 | 112.38 | 118.80 | 118.80 | 2.62% | 6,921,285 |
| Apr 14, 2026 | 110.79 | 117.70 | 110.79 | 115.77 | 115.77 | 4.72% | 6,417,652 |
| Apr 13, 2026 | 108.00 | 115.64 | 108.00 | 110.55 | 110.55 | -0.58% | 6,773,469 |
| Apr 10, 2026 | 106.16 | 113.50 | 104.78 | 111.20 | 111.20 | 3.63% | 8,069,141 |
| Apr 9, 2026 | 101.90 | 108.51 | 100.70 | 107.30 | 107.30 | 2.70% | 5,535,863 |
| Apr 8, 2026 | 103.33 | 105.50 | 98.06 | 104.48 | 104.48 | 7.96% | 7,689,937 |
| Apr 7, 2026 | 101.01 | 101.50 | 95.58 | 96.78 | 96.78 | -4.19% | 4,754,694 |
| Apr 3, 2026 | 104.50 | 105.20 | 100.60 | 101.01 | 101.01 | -1.42% | 4,544,632 |
| Apr 2, 2026 | 102.88 | 106.49 | 101.11 | 102.47 | 102.47 | -1.47% | 4,940,628 |
| Apr 1, 2026 | 107.73 | 108.88 | 100.38 | 104.00 | 104.00 | 4.42% | 7,638,266 |
| Mar 31, 2026 | 102.00 | 105.75 | 98.00 | 99.60 | 99.60 | -4.21% | 6,764,679 |
| Mar 30, 2026 | 108.00 | 108.00 | 100.11 | 103.98 | 103.98 | -5.18% | 7,979,460 |
| Mar 27, 2026 | 110.69 | 112.10 | 104.14 | 109.66 | 109.66 | -4.02% | 8,898,719 |
| Mar 26, 2026 | 112.00 | 117.66 | 106.85 | 114.25 | 114.25 | 3.71% | 12,885,140 |
| Mar 25, 2026 | 96.99 | 110.16 | 96.41 | 110.16 | 110.16 | 20.00% | 11,828,240 |
| Mar 24, 2026 | 88.65 | 92.09 | 86.00 | 91.80 | 91.80 | 7.61% | 5,933,271 |
| Mar 23, 2026 | 90.18 | 91.00 | 84.42 | 85.31 | 85.31 | -7.75% | 6,988,700 |
| Mar 20, 2026 | 89.99 | 97.93 | 89.00 | 92.48 | 92.48 | 6.83% | 10,882,265 |
| Mar 19, 2026 | 87.72 | 88.60 | 85.20 | 86.57 | 86.57 | -3.60% | 3,921,202 |
| Mar 18, 2026 | 85.30 | 90.39 | 83.83 | 89.80 | 89.80 | 6.82% | 4,098,379 |
| Mar 17, 2026 | 90.40 | 90.51 | 84.00 | 84.07 | 84.07 | -6.99% | 3,758,741 |
| Mar 16, 2026 | 87.15 | 91.21 | 87.01 | 90.39 | 90.39 | 2.74% | 4,031,951 |
| Mar 13, 2026 | 85.53 | 89.51 | 84.01 | 87.98 | 87.98 | 1.49% | 3,254,605 |
| Mar 12, 2026 | 88.26 | 88.26 | 85.14 | 86.69 | 86.69 | -2.06% | 3,040,394 |
| Mar 11, 2026 | 86.98 | 91.85 | 85.70 | 88.51 | 88.51 | 2.26% | 5,894,981 |
| Mar 10, 2026 | 82.28 | 87.99 | 81.19 | 86.55 | 86.55 | 6.48% | 4,871,687 |
| Mar 9, 2026 | 84.01 | 84.28 | 78.05 | 81.28 | 81.28 | -6.07% | 4,826,448 |
| 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 |