Chongqing VDL Electronics Co., Ltd. Class A 301121
SZSE · China · Producer Manufacturing
CNY 35.31-0.61 (-1.70%)
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 35.31 | -1.70% | CNY 35.91 | CNY 36.27 | CNY 35.17 | 1.02M |
| 2026-09-29 | CNY 35.92 | +1.47% | CNY 35.05 | CNY 36.13 | CNY 35.05 | 1.02M |
| 2026-09-28 | CNY 35.40 | -2.18% | CNY 36.55 | CNY 36.65 | CNY 34.90 | 1.19M |
| 2026-09-24 | CNY 36.19 | -0.52% | CNY 36.12 | CNY 37.21 | CNY 36.00 | 896.00K |
| 2026-09-23 | CNY 36.38 | +1.48% | CNY 35.98 | CNY 36.63 | CNY 35.77 | 1.23M |
| 2026-09-22 | CNY 35.85 | +0.93% | CNY 36.12 | CNY 36.38 | CNY 35.59 | 795.54K |
| 2026-09-21 | CNY 35.52 | +0.85% | CNY 35.22 | CNY 36.16 | CNY 35.02 | 1.19M |
| 2026-09-18 | CNY 35.22 | +1.29% | CNY 34.77 | CNY 35.76 | CNY 34.77 | 945.70K |
| 2026-09-17 | CNY 34.77 | +1.85% | CNY 34.50 | CNY 34.86 | CNY 34.00 | 928.91K |
| 2026-09-16 | CNY 34.14 | +2.09% | CNY 33.44 | CNY 34.50 | CNY 33.02 | 951.92K |
| 2026-09-15 | CNY 33.44 | -3.44% | CNY 35.00 | CNY 35.24 | CNY 33.23 | 845.70K |
| 2026-09-14 | CNY 34.63 | -0.09% | CNY 34.47 | CNY 35.42 | CNY 34.18 | 1.22M |
| 2026-09-11 | CNY 34.66 | -0.40% | CNY 34.83 | CNY 36.41 | CNY 34.09 | 1.52M |
| 2026-09-10 | CNY 34.80 | -2.63% | CNY 35.76 | CNY 35.81 | CNY 34.69 | 709.38K |
| 2026-09-09 | CNY 35.74 | -1.02% | CNY 36.50 | CNY 36.50 | CNY 35.57 | 700.04K |
| 2026-09-08 | CNY 36.11 | -1.18% | CNY 36.58 | CNY 37.17 | CNY 35.88 | 1.00M |
| 2026-09-07 | CNY 36.54 | +0.14% | CNY 36.58 | CNY 37.08 | CNY 36.18 | 1.13M |
| 2026-09-04 | CNY 36.49 | -1.86% | CNY 37.00 | CNY 37.83 | CNY 36.35 | 1.22M |
| 2026-09-03 | CNY 37.18 | +0.49% | CNY 37.00 | CNY 37.49 | CNY 36.15 | 1.61M |
| 2026-09-02 | CNY 37.00 | +0.41% | CNY 36.50 | CNY 37.37 | CNY 35.93 | 1.67M |
| 2026-09-01 | CNY 36.85 | +1.10% | CNY 36.18 | CNY 37.18 | CNY 36.18 | 2.14M |
| 2026-08-31 | CNY 36.45 | +3.82% | CNY 34.80 | CNY 36.85 | CNY 34.80 | 2.06M |
| 2026-08-28 | CNY 35.11 | -1.82% | CNY 35.62 | CNY 36.15 | CNY 35.11 | 1.23M |
| 2026-08-27 | CNY 35.76 | +1.45% | CNY 35.20 | CNY 35.88 | CNY 34.95 | 974.38K |
| 2026-08-26 | CNY 35.25 | -1.23% | CNY 36.00 | CNY 36.00 | CNY 34.83 | 707.86K |
| 2026-08-25 | CNY 35.69 | +3.96% | CNY 34.22 | CNY 36.18 | CNY 33.39 | 1.28M |
| 2026-08-24 | CNY 34.33 | -1.44% | CNY 34.68 | CNY 35.17 | CNY 33.61 | 806.16K |
| 2026-08-21 | CNY 34.83 | +1.10% | CNY 34.55 | CNY 34.98 | CNY 33.95 | 641.86K |
| 2026-08-20 | CNY 34.45 | +2.68% | CNY 34.48 | CNY 34.85 | CNY 33.75 | 780.88K |
| 2026-08-19 | CNY 33.55 | -7.32% | CNY 35.61 | CNY 35.90 | CNY 33.50 | 1.18M |
| 2026-08-18 | CNY 36.20 | -1.92% | CNY 36.96 | CNY 37.23 | CNY 35.93 | 1.07M |
| 2026-08-17 | CNY 36.91 | -0.03% | CNY 37.01 | CNY 37.39 | CNY 36.02 | 1.22M |
| 2026-08-14 | CNY 36.92 | +1.54% | CNY 36.92 | CNY 37.20 | CNY 36.07 | 1.31M |
| 2026-08-13 | CNY 36.36 | +2.62% | CNY 35.43 | CNY 37.39 | CNY 35.20 | 1.93M |
| 2026-08-12 | CNY 35.43 | +3.90% | CNY 33.85 | CNY 35.47 | CNY 33.85 | 1.11M |
| 2026-08-11 | CNY 34.10 | -0.18% | CNY 33.79 | CNY 34.27 | CNY 33.56 | 854.80K |
| 2026-08-10 | CNY 34.16 | +1.04% | CNY 33.85 | CNY 34.17 | CNY 33.39 | 843.83K |
| 2026-08-07 | CNY 33.81 | -0.18% | CNY 34.13 | CNY 34.35 | CNY 32.90 | 1.04M |
| 2026-08-06 | CNY 33.87 | -1.66% | CNY 34.13 | CNY 34.90 | CNY 33.44 | 1.41M |
| 2026-08-05 | CNY 34.44 | +3.18% | CNY 32.90 | CNY 34.50 | CNY 32.90 | 1.92M |
| 2026-08-04 | CNY 33.38 | +8.84% | CNY 30.67 | CNY 33.45 | CNY 30.67 | 2.51M |
| 2026-08-03 | CNY 30.67 | +0.43% | CNY 30.50 | CNY 30.80 | CNY 29.71 | 1.56M |
| 2026-07-31 | CNY 30.54 | +4.23% | CNY 29.66 | CNY 30.85 | CNY 29.66 | 2.25M |
| 2026-07-30 | CNY 29.30 | -5.97% | CNY 30.23 | CNY 30.59 | CNY 29.15 | 2.67M |
| 2026-07-29 | CNY 31.16 | -2.59% | CNY 31.49 | CNY 32.35 | CNY 30.34 | 3.53M |
| 2026-07-28 | CNY 31.99 | -5.52% | CNY 33.53 | CNY 33.75 | CNY 31.43 | 4.44M |
| 2026-07-27 | CNY 33.86 | +19.99% | CNY 30.60 | CNY 33.86 | CNY 30.05 | 2.23M |
| 2026-07-24 | CNY 28.22 | -2.22% | CNY 28.60 | CNY 28.84 | CNY 28.06 | 783.62K |
| 2026-07-23 | CNY 28.86 | -0.28% | CNY 29.17 | CNY 29.19 | CNY 28.40 | 770.01K |
| 2026-07-22 | CNY 28.94 | -4.11% | CNY 29.80 | CNY 30.38 | CNY 28.67 | 942.06K |
| 2026-07-21 | CNY 30.18 | +4.28% | CNY 29.30 | CNY 30.18 | CNY 27.00 | 1.95M |
| 2026-07-20 | CNY 28.94 | -5.89% | CNY 30.76 | CNY 31.28 | CNY 28.35 | 1.74M |
| 2026-07-17 | CNY 30.75 | -7.80% | CNY 33.16 | CNY 33.54 | CNY 30.32 | 1.51M |
| 2026-07-16 | CNY 33.35 | -0.60% | CNY 33.45 | CNY 34.00 | CNY 32.92 | 793.92K |
| 2026-07-15 | CNY 33.55 | -1.27% | CNY 33.98 | CNY 34.45 | CNY 33.15 | 758.78K |
| 2026-07-14 | CNY 33.98 | +1.83% | CNY 33.63 | CNY 34.65 | CNY 32.91 | 1.46M |
| 2026-07-13 | CNY 33.37 | -9.76% | CNY 37.08 | CNY 37.08 | CNY 33.10 | 1.45M |
| 2026-07-10 | CNY 36.98 | +1.32% | CNY 37.18 | CNY 37.50 | CNY 36.01 | 1.81M |
| 2026-07-09 | CNY 36.50 | +4.14% | CNY 35.04 | CNY 36.68 | CNY 34.13 | 1.48M |
| 2026-07-08 | CNY 35.05 | -3.12% | CNY 35.79 | CNY 36.88 | CNY 34.45 | 1.35M |
| 2026-07-07 | CNY 36.18 | -1.63% | CNY 36.61 | CNY 37.94 | CNY 35.86 | 1.55M |
| 2026-07-06 | CNY 36.78 | -2.52% | CNY 38.06 | CNY 39.34 | CNY 36.23 | 2.19M |
| 2026-07-03 | CNY 37.73 | +5.04% | CNY 35.05 | CNY 38.18 | CNY 34.82 | 2.39M |
| 2026-07-02 | CNY 35.92 | +3.31% | CNY 34.18 | CNY 36.49 | CNY 33.90 | 2.36M |
| 2026-07-01 | CNY 34.77 | +8.59% | CNY 31.99 | CNY 35.65 | CNY 31.31 | 2.94M |
| 2026-06-30 | CNY 32.02 | +3.59% | CNY 30.90 | CNY 32.35 | CNY 30.45 | 1.53M |
| 2026-06-29 | CNY 30.91 | -5.76% | CNY 32.80 | CNY 32.84 | CNY 30.56 | 2.22M |
| 2026-06-26 | CNY 32.80 | -8.10% | CNY 35.63 | CNY 35.63 | CNY 32.80 | 2.34M |
| 2026-06-25 | CNY 35.69 | +1.08% | CNY 35.58 | CNY 36.08 | CNY 33.73 | 2.21M |
| 2026-06-24 | CNY 35.31 | -2.27% | CNY 36.18 | CNY 36.30 | CNY 34.60 | 1.61M |
| 2026-06-23 | CNY 36.13 | -0.74% | CNY 36.00 | CNY 36.77 | CNY 35.80 | 1.15M |
| 2026-06-22 | CNY 36.40 | -2.99% | CNY 37.51 | CNY 37.56 | CNY 35.50 | 1.69M |
| 2026-06-18 | CNY 37.52 | +0.43% | CNY 37.36 | CNY 38.45 | CNY 37.00 | 1.37M |
| 2026-06-17 | CNY 37.36 | -2.63% | CNY 38.17 | CNY 38.35 | CNY 37.00 | 1.39M |
| 2026-06-16 | CNY 38.37 | +3.98% | CNY 37.12 | CNY 38.90 | CNY 36.28 | 1.89M |
| 2026-06-15 | CNY 36.90 | +4.09% | CNY 35.52 | CNY 37.36 | CNY 35.50 | 1.54M |
| 2026-06-12 | CNY 35.45 | +0.03% | CNY 36.00 | CNY 37.07 | CNY 35.36 | 1.16M |
| 2026-06-11 | CNY 35.44 | -1.66% | CNY 35.71 | CNY 36.32 | CNY 34.81 | 1.01M |
| 2026-06-10 | CNY 36.04 | -3.27% | CNY 37.00 | CNY 37.00 | CNY 35.12 | 1.39M |
| 2026-06-09 | CNY 37.26 | -0.03% | CNY 37.92 | CNY 38.18 | CNY 36.69 | 1.11M |
| 2026-06-08 | CNY 37.27 | -2.92% | CNY 38.07 | CNY 39.33 | CNY 37.07 | 1.89M |
| 2026-06-05 | CNY 38.39 | +3.64% | CNY 36.90 | CNY 38.90 | CNY 36.66 | 1.77M |
| 2026-06-04 | CNY 37.04 | -2.53% | CNY 38.00 | CNY 38.00 | CNY 36.70 | 1.24M |
| 2026-06-03 | CNY 38.00 | +1.47% | CNY 37.28 | CNY 38.79 | CNY 37.04 | 1.45M |
| 2026-06-02 | CNY 37.45 | -0.40% | CNY 37.60 | CNY 37.86 | CNY 36.08 | 1.31M |
| 2026-06-01 | CNY 37.60 | +2.12% | CNY 36.76 | CNY 38.11 | CNY 36.52 | 1.31M |
| 2026-05-29 | CNY 36.82 | -4.66% | CNY 38.71 | CNY 38.98 | CNY 36.50 | 1.98M |
| 2026-05-28 | CNY 38.62 | -0.39% | CNY 38.89 | CNY 39.19 | CNY 37.71 | 1.68M |
| 2026-05-27 | CNY 38.77 | -1.87% | CNY 39.56 | CNY 39.76 | CNY 38.30 | 1.83M |
| 2026-05-26 | CNY 39.51 | -1.59% | CNY 40.00 | CNY 40.66 | CNY 39.12 | 1.76M |