China Vanke Co., Ltd Class A 000002
SZSE · China · Finance
CNY 4.26+0.18 (+4.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.26 | +4.41% | CNY 3.80 | CNY 4.40 | CNY 3.67 | 1.31B |
| 2026-09-29 | CNY 4.08 | +9.97% | CNY 3.78 | CNY 4.08 | CNY 3.71 | 802.11M |
| 2026-09-28 | CNY 3.71 | -1.33% | CNY 3.78 | CNY 3.87 | CNY 3.65 | 447.63M |
| 2026-09-24 | CNY 3.76 | -4.08% | CNY 3.89 | CNY 3.93 | CNY 3.67 |
| 667.27M |
| 2026-09-23 | CNY 3.92 | +2.89% | CNY 3.81 | CNY 4.19 | CNY 3.75 | 1.07B |
| 2026-09-22 | CNY 3.81 | +4.38% | CNY 3.57 | CNY 3.89 | CNY 3.54 | 819.83M |
| 2026-09-21 | CNY 3.65 | +9.94% | CNY 3.30 | CNY 3.65 | CNY 3.27 | 834.43M |
| 2026-09-18 | CNY 3.32 | +9.93% | CNY 3.03 | CNY 3.32 | CNY 3.01 | 440.83M |
| 2026-09-17 | CNY 3.02 | -0.33% | CNY 3.01 | CNY 3.03 | CNY 3.00 | 55.33M |
| 2026-09-16 | CNY 3.03 | +0.33% | CNY 3.02 | CNY 3.03 | CNY 2.98 | 64.98M |
| 2026-09-15 | CNY 3.02 | -0.98% | CNY 3.05 | CNY 3.06 | CNY 3.01 | 70.20M |
| 2026-09-14 | CNY 3.05 | -0.33% | CNY 3.05 | CNY 3.07 | CNY 3.03 | 72.03M |
| 2026-09-11 | CNY 3.06 | -3.16% | CNY 3.14 | CNY 3.15 | CNY 3.05 | 166.20M |
| 2026-09-10 | CNY 3.16 | -0.94% | CNY 3.18 | CNY 3.20 | CNY 3.14 | 101.04M |
| 2026-09-09 | CNY 3.19 | -2.45% | CNY 3.26 | CNY 3.27 | CNY 3.19 | 112.85M |
| 2026-09-08 | CNY 3.27 | +2.51% | CNY 3.20 | CNY 3.29 | CNY 3.19 | 168.67M |
| 2026-09-07 | CNY 3.19 | -1.54% | CNY 3.21 | CNY 3.24 | CNY 3.17 | 140.12M |
| 2026-09-04 | CNY 3.24 | +3.18% | CNY 3.14 | CNY 3.28 | CNY 3.13 | 272.38M |
| 2026-09-03 | CNY 3.14 | +1.95% | CNY 3.07 | CNY 3.20 | CNY 3.07 | 196.60M |
| 2026-09-02 | CNY 3.08 | -2.53% | CNY 3.12 | CNY 3.15 | CNY 3.06 | 153.53M |
| 2026-09-01 | CNY 3.16 | +0.64% | CNY 3.10 | CNY 3.19 | CNY 3.10 | 171.62M |
| 2026-08-31 | CNY 3.14 | -0.63% | CNY 3.34 | CNY 3.39 | CNY 3.14 | 353.25M |
| 2026-08-28 | CNY 3.16 | +1.61% | CNY 3.10 | CNY 3.19 | CNY 3.08 | 162.81M |
| 2026-08-27 | CNY 3.11 | -0.64% | CNY 3.12 | CNY 3.14 | CNY 3.08 | 70.06M |
| 2026-08-26 | CNY 3.13 | +1.29% | CNY 3.08 | CNY 3.15 | CNY 3.07 | 97.69M |
| 2026-08-25 | CNY 3.09 | +1.31% | CNY 3.05 | CNY 3.10 | CNY 3.03 | 67.17M |
| 2026-08-24 | CNY 3.05 | -0.97% | CNY 3.08 | CNY 3.10 | CNY 3.04 | 72.34M |
| 2026-08-21 | CNY 3.08 | -1.91% | CNY 3.12 | CNY 3.13 | CNY 3.05 | 102.87M |
| 2026-08-20 | CNY 3.14 | +2.28% | CNY 3.07 | CNY 3.20 | CNY 3.06 | 142.37M |
| 2026-08-19 | CNY 3.07 | -0.97% | CNY 3.10 | CNY 3.13 | CNY 3.06 | 97.72M |
| 2026-08-18 | CNY 3.10 | -0.64% | CNY 3.09 | CNY 3.13 | CNY 3.09 | 87.38M |
| 2026-08-17 | CNY 3.12 | -0.32% | CNY 3.11 | CNY 3.13 | CNY 3.08 | 87.38M |
| 2026-08-14 | CNY 3.13 | -2.80% | CNY 3.21 | CNY 3.22 | CNY 3.12 | 162.01M |
| 2026-08-13 | CNY 3.22 | -3.30% | CNY 3.33 | CNY 3.34 | CNY 3.22 | 170.77M |
| 2026-08-12 | CNY 3.33 | +3.10% | CNY 3.21 | CNY 3.36 | CNY 3.20 | 210.54M |
| 2026-08-11 | CNY 3.23 | -0.62% | CNY 3.24 | CNY 3.27 | CNY 3.22 | 81.30M |
| 2026-08-10 | CNY 3.25 | +0.93% | CNY 3.24 | CNY 3.28 | CNY 3.22 | 121.33M |
| 2026-08-07 | CNY 3.22 | -1.23% | CNY 3.25 | CNY 3.27 | CNY 3.15 | 160.11M |
| 2026-08-06 | CNY 3.26 | -0.61% | CNY 3.27 | CNY 3.29 | CNY 3.20 | 131.21M |
| 2026-08-05 | CNY 3.28 | +0.61% | CNY 3.25 | CNY 3.28 | CNY 3.24 | 100.24M |
| 2026-08-04 | CNY 3.26 | -2.98% | CNY 3.34 | CNY 3.36 | CNY 3.24 | 176.87M |
| 2026-08-03 | CNY 3.36 | +0.60% | CNY 3.32 | CNY 3.36 | CNY 3.29 | 132.15M |
| 2026-07-31 | CNY 3.34 | +0.30% | CNY 3.29 | CNY 3.36 | CNY 3.28 | 125.60M |
| 2026-07-30 | CNY 3.33 | +1.52% | CNY 3.26 | CNY 3.40 | CNY 3.26 | 211.87M |
| 2026-07-29 | CNY 3.28 | +4.13% | CNY 3.15 | CNY 3.31 | CNY 3.14 | 241.36M |
| 2026-07-28 | CNY 3.15 | +0.64% | CNY 3.10 | CNY 3.16 | CNY 3.10 | 91.15M |
| 2026-07-27 | CNY 3.13 | +1.95% | CNY 3.06 | CNY 3.14 | CNY 3.05 | 86.09M |
| 2026-07-24 | CNY 3.07 | -3.15% | CNY 3.14 | CNY 3.17 | CNY 3.07 | 112.41M |
| 2026-07-23 | CNY 3.17 | -0.63% | CNY 3.16 | CNY 3.17 | CNY 3.10 | 112.40M |
| 2026-07-22 | CNY 3.19 | +1.92% | CNY 3.11 | CNY 3.22 | CNY 3.09 | 163.57M |
| 2026-07-21 | CNY 3.13 | -0.63% | CNY 3.12 | CNY 3.17 | CNY 3.10 | 138.40M |
| 2026-07-20 | CNY 3.15 | +1.61% | CNY 3.09 | CNY 3.17 | CNY 3.07 | 161.55M |
| 2026-07-17 | CNY 3.10 | -4.02% | CNY 3.20 | CNY 3.26 | CNY 3.08 | 192.50M |
| 2026-07-16 | CNY 3.23 | +3.19% | CNY 3.11 | CNY 3.24 | CNY 3.09 | 203.33M |
| 2026-07-15 | CNY 3.13 | +2.62% | CNY 3.03 | CNY 3.14 | CNY 3.02 | 149.76M |
| 2026-07-14 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.05 | CNY 2.99 | 83.86M |
| 2026-07-13 | CNY 3.03 | -2.57% | CNY 3.05 | CNY 3.09 | CNY 3.02 | 160.65M |
| 2026-07-10 | CNY 3.11 | +4.36% | CNY 2.99 | CNY 3.14 | CNY 2.95 | 216.01M |
| 2026-07-09 | CNY 2.98 | -0.67% | CNY 2.99 | CNY 3.03 | CNY 2.95 | 87.51M |
| 2026-07-08 | CNY 3.00 | +0.33% | CNY 2.98 | CNY 3.02 | CNY 2.95 | 88.29M |
| 2026-07-07 | CNY 2.99 | -2.61% | CNY 3.06 | CNY 3.06 | CNY 2.97 | 110.73M |
| 2026-07-06 | CNY 3.07 | -0.65% | CNY 3.08 | CNY 3.11 | CNY 3.05 | 93.20M |
| 2026-07-03 | CNY 3.09 | +0.98% | CNY 3.13 | CNY 3.17 | CNY 3.06 | 135.91M |
| 2026-07-02 | CNY 3.06 | -0.65% | CNY 3.07 | CNY 3.15 | CNY 3.04 | 126.41M |
| 2026-07-01 | CNY 3.08 | +4.05% | CNY 2.98 | CNY 3.12 | CNY 2.96 | 164.87M |
| 2026-06-30 | CNY 2.96 | -2.63% | CNY 3.02 | CNY 3.04 | CNY 2.95 | 109.37M |
| 2026-06-29 | CNY 3.04 | +1.00% | CNY 2.96 | CNY 3.09 | CNY 2.94 | 155.85M |
| 2026-06-26 | CNY 3.01 | +2.03% | CNY 2.96 | CNY 3.13 | CNY 2.93 | 208.41M |
| 2026-06-25 | CNY 2.95 | -0.67% | CNY 2.94 | CNY 3.00 | CNY 2.88 | 138.34M |
| 2026-06-24 | CNY 2.97 | -3.88% | CNY 3.09 | CNY 3.11 | CNY 2.96 | 153.21M |
| 2026-06-23 | CNY 3.09 | -0.64% | CNY 3.10 | CNY 3.19 | CNY 3.07 | 156.29M |
| 2026-06-22 | CNY 3.11 | +1.63% | CNY 3.02 | CNY 3.12 | CNY 2.98 | 165.89M |
| 2026-06-18 | CNY 3.06 | -0.97% | CNY 3.12 | CNY 3.16 | CNY 3.05 | 161.51M |
| 2026-06-17 | CNY 3.09 | +0.65% | CNY 3.07 | CNY 3.14 | CNY 3.02 | 165.42M |
| 2026-06-16 | CNY 3.07 | -1.92% | CNY 3.12 | CNY 3.13 | CNY 3.06 | 113.95M |
| 2026-06-15 | CNY 3.13 | -0.95% | CNY 3.17 | CNY 3.21 | CNY 3.10 | 127.42M |
| 2026-06-12 | CNY 3.16 | +1.28% | CNY 3.14 | CNY 3.19 | CNY 3.10 | 141.45M |
| 2026-06-11 | CNY 3.12 | -0.95% | CNY 3.12 | CNY 3.19 | CNY 3.10 | 117.39M |
| 2026-06-10 | CNY 3.15 | +0.96% | CNY 3.10 | CNY 3.15 | CNY 3.08 | 119.82M |
| 2026-06-09 | CNY 3.12 | -0.64% | CNY 3.16 | CNY 3.16 | CNY 3.07 | 128.01M |
| 2026-06-08 | CNY 3.14 | -3.38% | CNY 3.20 | CNY 3.25 | CNY 3.12 | 152.49M |
| 2026-06-05 | CNY 3.25 | +1.25% | CNY 3.25 | CNY 3.37 | CNY 3.23 | 164.44M |
| 2026-06-04 | CNY 3.21 | -2.13% | CNY 3.26 | CNY 3.32 | CNY 3.17 | 181.65M |
| 2026-06-03 | CNY 3.28 | -3.24% | CNY 3.37 | CNY 3.38 | CNY 3.26 | 211.46M |
| 2026-06-02 | CNY 3.39 | -2.31% | CNY 3.47 | CNY 3.51 | CNY 3.35 | 256.71M |
| 2026-06-01 | CNY 3.47 | -2.25% | CNY 3.45 | CNY 3.50 | CNY 3.41 | 328.41M |
| 2026-05-29 | CNY 3.55 | +7.25% | CNY 3.33 | CNY 3.64 | CNY 3.33 | 451.49M |
| 2026-05-28 | CNY 3.31 | -0.60% | CNY 3.31 | CNY 3.38 | CNY 3.27 | 120.87M |
| 2026-05-27 | CNY 3.33 | -1.77% | CNY 3.38 | CNY 3.41 | CNY 3.26 | 144.65M |
| 2026-05-26 | CNY 3.39 | -2.87% | CNY 3.46 | CNY 3.48 | CNY 3.36 | 126.46M |