Skip to main content
ValueHD Corporation (SHE:301318)
China flag China · Delayed Price · Currency is CNY
25.05
+0.65 (2.66%)
At close: Apr 29, 2026

ValueHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.3025.2124.2025.0525.052.66%2,011,725
Apr 28, 202624.7725.2524.2624.4024.40-2.59%2,450,990
Apr 27, 202625.0125.4623.7725.0525.05-7.22%5,256,522
Apr 24, 202627.1327.2926.7527.0027.00-0.52%1,579,979
Apr 23, 202627.1327.4226.7027.1427.140.04%1,664,404
Apr 22, 202626.8027.1726.5227.1327.131.23%1,152,118
Apr 21, 202627.5727.5726.6426.8026.80-1.51%1,258,630
Apr 20, 202627.3727.3927.1127.2127.21-0.15%879,900
Apr 17, 202627.4027.5027.0327.2527.25-0.55%1,304,200
Apr 16, 202626.8227.4726.5727.4027.402.74%1,133,081
Apr 15, 202627.0427.0926.6626.6726.67-1.08%945,549
Apr 14, 202627.0827.1526.5726.9626.960.82%1,211,179
Apr 13, 202626.6426.7926.4526.7426.740.04%669,357
Apr 10, 202626.8427.1526.7126.7326.730.60%978,436
Apr 9, 202627.2227.2226.3626.5726.57-2.39%1,217,394
Apr 8, 202626.7727.2926.2627.2227.225.59%1,423,694
Apr 7, 202625.4926.3025.2525.7825.781.34%928,711
Apr 3, 202625.9026.3525.3725.4425.44-1.81%906,885
Apr 2, 202626.6226.6225.7925.9125.91-2.81%928,245
Apr 1, 202626.4826.6926.3626.6626.662.58%1,086,890
Mar 31, 202626.3326.8225.9325.9925.99-1.25%972,919
Mar 30, 202625.8826.3325.6126.3226.320.61%935,600
Mar 27, 202625.9626.3525.6426.1626.160.73%912,220
Mar 26, 202626.7827.0925.8625.9725.97-3.02%1,011,849
Mar 25, 202626.5927.1826.5926.7826.781.06%1,003,940
Mar 24, 202626.0926.5925.4726.5026.503.92%1,534,595
Mar 23, 202627.2027.4725.2825.5025.50-8.21%2,178,346
Mar 20, 202629.0129.1727.7827.7827.78-4.01%1,344,800
Mar 19, 202629.5029.5928.8128.9428.94-2.39%841,100
Mar 18, 202629.1529.7228.8429.6529.652.74%1,076,707
Mar 17, 202629.5729.7828.8328.8628.86-2.50%822,100
Mar 16, 202628.7829.8828.4329.6029.602.74%1,408,740
Mar 13, 202629.3229.3628.7128.8128.81-1.44%818,835
Mar 12, 202629.6529.7929.1329.2329.23-1.81%1,071,240
Mar 11, 202629.8730.2029.6629.7729.77-0.33%1,286,635
Mar 10, 202629.2529.9428.6129.8729.873.75%1,841,848
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