Valiant Co., Ltd. Class A 002643
SZSE · China · Process Industries
CNY 12.52-0.15 (-1.18%)
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 12.52 | -1.18% | CNY 12.78 | CNY 12.83 | CNY 12.48 | 9.60M |
| 2026-09-29 | CNY 12.67 | +0.88% | CNY 12.47 | CNY 12.85 | CNY 12.43 | 10.58M |
| 2026-09-28 | CNY 12.56 | -3.83% | CNY 13.04 | CNY 13.04 | CNY 12.43 | 13.99M |
| 2026-09-24 | CNY 13.06 | -1.95% | CNY 13.27 | CNY 13.32 | CNY 13.05 | 7.94M |
| 2026-09-23 | CNY 13.32 | +0.76% | CNY 13.21 | CNY 13.36 | CNY 13.20 | 8.87M |
| 2026-09-22 | CNY 13.22 | -1.71% | CNY 13.53 | CNY 13.55 | CNY 13.18 | 14.83M |
| 2026-09-21 | CNY 13.45 | -0.44% | CNY 13.58 | CNY 13.60 | CNY 13.37 | 14.18M |
| 2026-09-18 | CNY 13.51 | +2.35% | CNY 13.39 | CNY 13.58 | CNY 13.17 | 19.26M |
| 2026-09-17 | CNY 13.20 | -1.05% | CNY 13.34 | CNY 13.52 | CNY 13.20 | 17.28M |
| 2026-09-16 | CNY 13.34 | +1.44% | CNY 13.14 | CNY 13.38 | CNY 13.02 | 18.10M |
| 2026-09-15 | CNY 13.15 | +2.02% | CNY 12.88 | CNY 13.33 | CNY 12.81 | 19.19M |
| 2026-09-14 | CNY 12.89 | +0.62% | CNY 12.70 | CNY 12.91 | CNY 12.53 | 12.90M |
| 2026-09-11 | CNY 12.81 | -2.29% | CNY 13.02 | CNY 13.06 | CNY 12.50 | 20.53M |
| 2026-09-10 | CNY 13.11 | +1.71% | CNY 12.80 | CNY 13.46 | CNY 12.76 | 28.48M |
| 2026-09-09 | CNY 12.89 | +1.10% | CNY 12.77 | CNY 13.01 | CNY 12.75 | 14.33M |
| 2026-09-08 | CNY 12.75 | +0.24% | CNY 12.73 | CNY 12.79 | CNY 12.62 | 10.46M |
| 2026-09-07 | CNY 12.72 | +0.95% | CNY 12.66 | CNY 12.80 | CNY 12.59 | 10.16M |
| 2026-09-04 | CNY 12.60 | -1.56% | CNY 12.89 | CNY 12.99 | CNY 12.52 | 13.73M |
| 2026-09-03 | CNY 12.80 | -0.85% | CNY 12.99 | CNY 13.01 | CNY 12.71 | 10.31M |
| 2026-09-02 | CNY 12.91 | -1.60% | CNY 12.99 | CNY 13.04 | CNY 12.83 | 12.82M |
| 2026-09-01 | CNY 13.12 | -1.50% | CNY 13.24 | CNY 13.34 | CNY 13.03 | 14.37M |
| 2026-08-31 | CNY 13.32 | +0.45% | CNY 13.01 | CNY 13.34 | CNY 12.95 | 11.70M |
| 2026-08-28 | CNY 13.26 | -0.67% | CNY 13.35 | CNY 13.57 | CNY 13.23 | 12.93M |
| 2026-08-27 | CNY 13.35 | +2.77% | CNY 12.95 | CNY 13.36 | CNY 12.90 | 13.97M |
| 2026-08-26 | CNY 12.99 | -0.23% | CNY 13.07 | CNY 13.26 | CNY 12.88 | 12.28M |
| 2026-08-25 | CNY 13.02 | +0.31% | CNY 12.81 | CNY 13.07 | CNY 12.51 | 16.56M |
| 2026-08-24 | CNY 12.98 | -6.48% | CNY 13.42 | CNY 13.42 | CNY 12.72 | 32.76M |
| 2026-08-21 | CNY 13.88 | -0.72% | CNY 13.85 | CNY 13.95 | CNY 13.57 | 12.59M |
| 2026-08-20 | CNY 13.98 | +1.97% | CNY 13.89 | CNY 14.20 | CNY 13.60 | 15.74M |
| 2026-08-19 | CNY 13.71 | -4.59% | CNY 14.07 | CNY 14.32 | CNY 13.69 | 22.13M |
| 2026-08-18 | CNY 14.37 | -1.78% | CNY 14.59 | CNY 14.70 | CNY 14.20 | 20.71M |
| 2026-08-17 | CNY 14.63 | +2.52% | CNY 14.28 | CNY 14.63 | CNY 14.01 | 24.84M |
| 2026-08-14 | CNY 14.27 | +3.03% | CNY 13.88 | CNY 14.35 | CNY 13.85 | 24.84M |
| 2026-08-13 | CNY 13.85 | -1.28% | CNY 14.19 | CNY 14.24 | CNY 13.85 | 20.82M |
| 2026-08-12 | CNY 14.03 | +0.36% | CNY 14.02 | CNY 14.16 | CNY 13.95 | 17.12M |
| 2026-08-11 | CNY 13.98 | -0.78% | CNY 14.00 | CNY 14.24 | CNY 13.88 | 16.26M |
| 2026-08-10 | CNY 14.09 | -0.42% | CNY 14.22 | CNY 14.43 | CNY 13.92 | 20.84M |
| 2026-08-07 | CNY 14.15 | +2.39% | CNY 13.89 | CNY 14.27 | CNY 13.65 | 27.81M |
| 2026-08-06 | CNY 13.82 | +0.29% | CNY 13.69 | CNY 13.89 | CNY 13.48 | 25.25M |
| 2026-08-05 | CNY 13.78 | +3.77% | CNY 13.27 | CNY 13.94 | CNY 13.22 | 26.25M |
| 2026-08-04 | CNY 13.28 | +3.11% | CNY 12.93 | CNY 13.35 | CNY 12.87 | 22.03M |
| 2026-08-03 | CNY 12.88 | +0.78% | CNY 12.77 | CNY 12.93 | CNY 12.63 | 20.24M |
| 2026-07-31 | CNY 12.78 | +2.40% | CNY 12.99 | CNY 13.35 | CNY 12.75 | 29.04M |
| 2026-07-30 | CNY 12.48 | -3.55% | CNY 12.78 | CNY 12.98 | CNY 12.40 | 21.86M |
| 2026-07-29 | CNY 12.94 | +0.31% | CNY 12.86 | CNY 12.98 | CNY 12.46 | 25.21M |
| 2026-07-28 | CNY 12.90 | -1.75% | CNY 13.00 | CNY 13.42 | CNY 12.83 | 25.35M |
| 2026-07-27 | CNY 13.13 | +2.42% | CNY 12.82 | CNY 13.19 | CNY 12.67 | 19.68M |
| 2026-07-24 | CNY 12.82 | -2.14% | CNY 12.93 | CNY 13.22 | CNY 12.78 | 17.43M |
| 2026-07-23 | CNY 13.10 | +0.77% | CNY 12.97 | CNY 13.23 | CNY 12.85 | 22.59M |
| 2026-07-22 | CNY 13.00 | -3.70% | CNY 13.21 | CNY 13.45 | CNY 12.91 | 29.82M |
| 2026-07-21 | CNY 13.50 | +3.37% | CNY 13.11 | CNY 13.67 | CNY 12.32 | 39.92M |
| 2026-07-20 | CNY 13.06 | -7.31% | CNY 14.50 | CNY 14.92 | CNY 12.71 | 43.05M |
| 2026-07-17 | CNY 14.09 | -8.92% | CNY 15.40 | CNY 15.47 | CNY 14.07 | 31.59M |
| 2026-07-16 | CNY 15.47 | -3.67% | CNY 15.79 | CNY 16.02 | CNY 15.40 | 29.63M |
| 2026-07-15 | CNY 16.06 | -2.73% | CNY 16.66 | CNY 16.74 | CNY 15.87 | 27.09M |
| 2026-07-14 | CNY 16.51 | +0.43% | CNY 16.46 | CNY 16.64 | CNY 15.90 | 30.25M |
| 2026-07-13 | CNY 16.44 | -8.26% | CNY 17.64 | CNY 17.98 | CNY 16.38 | 38.75M |
| 2026-07-10 | CNY 17.92 | -6.37% | CNY 19.09 | CNY 19.58 | CNY 17.92 | 40.07M |
| 2026-07-09 | CNY 19.14 | +1.27% | CNY 18.89 | CNY 19.17 | CNY 18.54 | 30.40M |
| 2026-07-08 | CNY 18.90 | -6.53% | CNY 20.04 | CNY 20.36 | CNY 18.88 | 38.55M |
| 2026-07-07 | CNY 20.22 | +1.10% | CNY 19.68 | CNY 20.39 | CNY 19.53 | 27.94M |
| 2026-07-06 | CNY 20.00 | -1.23% | CNY 20.32 | CNY 20.58 | CNY 19.38 | 34.58M |
| 2026-07-03 | CNY 20.25 | -3.57% | CNY 20.56 | CNY 21.35 | CNY 19.90 | 42.42M |
| 2026-07-02 | CNY 21.00 | -3.76% | CNY 21.00 | CNY 21.90 | CNY 20.05 | 47.04M |
| 2026-07-01 | CNY 21.82 | +4.15% | CNY 21.00 | CNY 22.22 | CNY 20.81 | 57.38M |
| 2026-06-30 | CNY 20.95 | +6.78% | CNY 19.52 | CNY 21.16 | CNY 19.46 | 55.55M |
| 2026-06-29 | CNY 19.62 | +0.93% | CNY 19.98 | CNY 20.60 | CNY 18.95 | 59.06M |
| 2026-06-26 | CNY 19.44 | +1.89% | CNY 19.11 | CNY 20.45 | CNY 19.11 | 49.68M |
| 2026-06-25 | CNY 19.08 | -2.20% | CNY 20.09 | CNY 20.43 | CNY 18.84 | 54.59M |
| 2026-06-24 | CNY 19.51 | +9.98% | CNY 17.77 | CNY 19.51 | CNY 17.48 | 52.16M |
| 2026-06-23 | CNY 17.74 | -0.39% | CNY 17.77 | CNY 18.12 | CNY 17.33 | 31.66M |
| 2026-06-22 | CNY 17.81 | +0.51% | CNY 17.60 | CNY 17.95 | CNY 17.37 | 33.17M |
| 2026-06-18 | CNY 17.72 | +0.45% | CNY 17.56 | CNY 17.87 | CNY 17.26 | 33.85M |
| 2026-06-17 | CNY 17.64 | +4.38% | CNY 16.90 | CNY 17.84 | CNY 16.79 | 39.82M |
| 2026-06-16 | CNY 16.90 | +4.84% | CNY 16.14 | CNY 17.09 | CNY 16.00 | 40.80M |
| 2026-06-15 | CNY 16.12 | +8.48% | CNY 15.09 | CNY 16.21 | CNY 14.97 | 39.01M |
| 2026-06-12 | CNY 14.86 | -3.88% | CNY 15.60 | CNY 16.03 | CNY 14.79 | 43.51M |
| 2026-06-11 | CNY 15.46 | +5.67% | CNY 14.48 | CNY 15.80 | CNY 14.34 | 48.95M |
| 2026-06-10 | CNY 14.63 | +1.81% | CNY 14.15 | CNY 14.77 | CNY 14.10 | 24.87M |
| 2026-06-09 | CNY 14.37 | +4.74% | CNY 13.88 | CNY 14.42 | CNY 13.57 | 20.79M |
| 2026-06-08 | CNY 13.72 | -4.79% | CNY 14.00 | CNY 14.36 | CNY 13.58 | 22.07M |
| 2026-06-05 | CNY 14.41 | +0.63% | CNY 14.25 | CNY 14.80 | CNY 13.58 | 30.42M |
| 2026-06-04 | CNY 14.32 | -0.14% | CNY 14.16 | CNY 14.50 | CNY 14.06 | 15.94M |
| 2026-06-03 | CNY 14.34 | +0.35% | CNY 14.32 | CNY 14.70 | CNY 14.18 | 22.92M |
| 2026-06-02 | CNY 14.29 | -1.92% | CNY 14.53 | CNY 14.61 | CNY 14.14 | 20.02M |
| 2026-06-01 | CNY 14.57 | -1.89% | CNY 14.73 | CNY 15.04 | CNY 14.49 | 25.16M |
| 2026-05-29 | CNY 14.85 | -10.00% | CNY 16.45 | CNY 16.45 | CNY 14.85 | 43.20M |
| 2026-05-28 | CNY 16.50 | -0.42% | CNY 16.40 | CNY 16.60 | CNY 15.92 | 26.84M |
| 2026-05-27 | CNY 16.57 | -3.83% | CNY 17.26 | CNY 17.64 | CNY 16.47 | 33.61M |
| 2026-05-26 | CNY 17.23 | -1.37% | CNY 17.64 | CNY 17.64 | CNY 16.90 | 24.81M |