Skip to main content
ValueHD Corporation (SHE:301318)
China flag China · Delayed Price · Currency is CNY
29.87
+1.08 (3.75%)
At close: Mar 10, 2026

ValueHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.5628.9928.1628.7928.79-0.38%824,486
Mar 6, 202628.0828.9428.0828.9028.901.90%801,000
Mar 5, 202628.4528.8028.2128.3628.361.21%1,066,530
Mar 4, 202628.2528.3027.7228.0228.02-0.81%1,116,331
Mar 3, 202629.4229.6928.1328.2528.25-3.52%1,988,467
Mar 2, 202630.3330.3929.1829.2829.28-4.56%2,198,995
Feb 27, 202630.9831.0030.4230.6830.68-0.62%1,191,165
Feb 26, 202630.7331.0030.5530.8730.871.08%1,331,500
Feb 25, 202630.5830.7830.4630.5430.54-0.13%1,157,560
Feb 24, 202630.7930.9630.3830.5830.58-0.20%1,355,710
Feb 13, 202630.3531.2030.3530.6430.641.19%1,370,325
Feb 12, 202630.6230.7930.2830.2830.28-0.85%1,018,505
Feb 11, 202631.0931.1030.4930.5430.54-1.80%1,416,330
Feb 10, 202630.6831.6030.4831.1031.102.13%2,262,791
Feb 9, 202630.3530.5529.8730.4530.453.43%1,730,360
Feb 6, 202629.3929.8228.9129.4429.44-1,242,995
Feb 5, 202629.3429.7529.2129.4429.440.34%1,003,120
Feb 4, 202630.0130.1329.1529.3429.34-2.88%1,910,390
Feb 3, 202629.8230.2829.7030.2130.211.79%1,496,360
Feb 2, 202630.0330.3529.6029.6829.68-0.74%1,498,830
Jan 30, 202629.9830.1129.3729.9029.90-1,221,814
Jan 29, 202630.1530.7729.8029.9029.90-1.19%1,741,090
Jan 28, 202630.7830.9930.2230.2630.26-1.47%1,121,770
Jan 27, 202630.4930.7429.8830.7130.710.66%1,523,380
Jan 26, 202630.8830.9830.1930.5130.51-1.45%1,672,083
Jan 23, 202631.1731.1830.8030.9630.96-0.45%1,830,793
Jan 22, 202630.6931.6630.6931.1031.101.70%2,699,668
Jan 21, 202630.5031.0030.1630.5830.580.03%1,757,949
Jan 20, 202630.2430.9530.2230.5730.571.02%2,472,295
Jan 19, 202630.3330.4830.0330.2630.26-0.23%1,262,800
Jan 16, 202630.2830.5929.8230.3330.330.46%1,923,470
Jan 15, 202630.0830.5929.9030.1930.190.33%2,269,714
Jan 14, 202629.9630.7929.7030.0930.091.24%2,994,048
Jan 13, 202630.4230.4829.6429.7229.72-2.14%2,802,307
Jan 12, 202629.6630.7029.6630.3730.373.65%3,895,595
Jan 9, 202628.6029.3828.6029.3029.302.23%2,014,374
Jan 8, 202628.3528.7028.3528.6628.661.06%1,155,987
Jan 7, 202628.7028.7028.2628.3628.36-0.35%1,089,977
Jan 6, 202628.4028.6828.1028.4628.461.03%1,236,462
Jan 5, 202627.6428.2527.5228.1728.171.92%1,294,148
Dec 31, 202527.4027.7027.2227.6427.641.02%921,535
Dec 30, 202527.3527.6927.3527.3627.36-0.62%802,912
Dec 29, 202527.6727.7227.3627.5327.530.04%598,300
Dec 26, 202527.9927.9927.4727.5227.52-1.33%822,570
Dec 25, 202527.8527.9827.6727.8927.890.65%701,420
Dec 24, 202527.3027.7127.1927.7127.711.84%663,135
Dec 23, 202527.4327.5927.1727.2127.21-1.38%621,060
Dec 22, 202527.4227.6627.3927.5927.590.73%625,954
Dec 19, 202527.3627.6227.3527.3927.390.11%683,260
Dec 18, 202527.1027.6127.0027.3627.360.55%828,430
Dec 17, 202526.7427.2126.4327.2127.211.15%1,095,850
Dec 16, 202527.2027.2026.7926.9026.90-1.10%666,465
Dec 15, 202527.5527.6927.0527.2027.20-1.52%887,555
Dec 12, 202527.7327.9927.5027.6227.62-0.32%773,520
Dec 11, 202528.2428.2527.7127.7127.71-1.60%858,600
Dec 10, 202528.2828.6427.9828.1628.16-1.33%727,850
Dec 9, 202528.7328.8328.4528.5428.54-0.66%530,795
Dec 8, 202528.2628.8828.2628.7328.731.56%917,000
Dec 5, 202528.0028.3227.7028.2928.290.96%853,790
Dec 4, 202528.5828.5927.8228.0228.02-2.06%1,060,311
Dec 3, 202529.1529.1728.4328.6128.61-1.68%793,287
Dec 2, 202529.2029.2528.9729.1029.10-0.27%569,415
Dec 1, 202528.9929.3928.8729.1829.180.69%991,437
Nov 28, 202528.7829.0428.6528.9828.980.21%595,539
Nov 27, 202528.7229.0528.6128.9228.920.70%824,662
Nov 26, 202528.9629.2728.6628.7228.72-0.86%1,233,982
Nov 25, 202528.8829.3328.6128.9728.971.79%1,175,327
Nov 24, 202527.9028.5927.7728.4628.462.48%1,173,902
Nov 21, 202528.5128.9927.5227.7727.77-3.51%1,263,190
Nov 20, 202529.1829.3928.5828.7828.78-1.17%1,068,583
Nov 19, 202529.8229.8229.1229.1229.12-2.35%1,022,950
Nov 18, 202529.6329.8929.4029.8229.820.40%1,138,259
Nov 17, 202529.5229.7429.2529.7029.700.95%803,393
Nov 14, 202529.3329.6829.0629.4229.420.20%834,505
Nov 13, 202529.7829.8029.2229.3629.360.38%1,147,400
Nov 12, 202529.4829.6029.1529.2529.25-0.78%708,337
Nov 11, 202529.6629.7529.4129.4829.48-0.27%823,468
Nov 10, 202529.5029.5829.3729.5629.560.24%756,120
Nov 7, 202529.7729.8629.4129.4929.49-1.27%914,540
Nov 6, 202529.8929.9829.7229.8729.87-0.07%700,207
Nov 5, 202529.5529.9729.5029.8929.890.20%699,165
Nov 4, 202530.1630.2029.5529.8329.83-0.96%1,010,745
Nov 3, 202530.0630.1229.7630.1230.120.60%773,900
Oct 31, 202529.5730.1129.5729.9429.941.29%1,124,700
Oct 30, 202529.9829.9829.5529.5629.56-1.40%1,115,034
Oct 29, 202530.5330.7929.7829.9829.98-3.10%2,017,580
Oct 28, 202530.9231.0830.7230.9430.94-894,180
Oct 27, 202531.0031.0930.6330.9430.940.39%1,283,950
Oct 24, 202530.4930.8930.4930.8230.821.28%1,348,979
Oct 23, 202530.2930.5029.8130.4330.430.79%1,148,320
Oct 22, 202530.0030.4329.9330.1930.190.20%1,027,655
Oct 21, 202529.5830.1529.4530.1330.131.96%1,155,363
Oct 20, 202529.3529.6529.2829.5529.551.86%983,353
Oct 17, 202529.6129.7829.0129.0129.01-2.26%1,172,661
Oct 16, 202530.1330.1729.6129.6829.68-1.53%1,039,587
Oct 15, 202529.6630.2729.6630.1430.141.21%1,279,390
Oct 14, 202530.4330.6829.6629.7829.78-1.75%1,399,800
Oct 13, 202529.4130.3529.0230.3130.31-1.04%1,441,502
Oct 10, 202531.2031.2230.5830.6330.63-2.20%1,422,705
Oct 9, 202531.3231.7830.8731.3231.321.00%1,542,815