ValueHD Corp. Class A 301318
SZSE · China · Consumer Durables
CNY 21.16-0.39 (-1.81%)
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 21.16 | -1.81% | CNY 21.56 | CNY 21.66 | CNY 21.14 | 832.03K |
| 2026-09-29 | CNY 21.55 | +1.89% | CNY 21.36 | CNY 21.78 | CNY 21.10 | 936.67K |
| 2026-09-28 | CNY 21.15 | -0.89% | CNY 21.48 | CNY 21.48 | CNY 21.00 | 849.14K |
| 2026-09-24 | CNY 21.34 | -1.34% | CNY 21.63 | CNY 21.80 | CNY 21.34 | 965.44K |
| 2026-09-23 | CNY 21.63 | +0.60% | CNY 21.50 | CNY 21.68 | CNY 21.10 | 941.92K |
| 2026-09-22 | CNY 21.50 | +2.63% | CNY 21.08 | CNY 21.64 | CNY 21.04 | 1.05M |
| 2026-09-21 | CNY 20.95 | +1.11% | CNY 20.85 | CNY 21.05 | CNY 20.76 | 720.40K |
| 2026-09-18 | CNY 20.72 | +0.68% | CNY 20.61 | CNY 21.04 | CNY 20.58 | 607.77K |
| 2026-09-17 | CNY 20.58 | -0.05% | CNY 20.59 | CNY 20.72 | CNY 20.15 | 750.82K |
| 2026-09-16 | CNY 20.59 | +2.69% | CNY 20.05 | CNY 20.59 | CNY 19.64 | 733.64K |
| 2026-09-15 | CNY 20.05 | -2.91% | CNY 20.67 | CNY 20.76 | CNY 20.02 | 771.60K |
| 2026-09-14 | CNY 20.65 | +1.23% | CNY 20.33 | CNY 20.89 | CNY 20.32 | 718.10K |
| 2026-09-11 | CNY 20.40 | -2.35% | CNY 20.70 | CNY 20.89 | CNY 20.00 | 688.20K |
| 2026-09-10 | CNY 20.89 | -1.37% | CNY 21.28 | CNY 21.28 | CNY 20.80 | 603.90K |
| 2026-09-09 | CNY 21.18 | -1.94% | CNY 21.62 | CNY 21.62 | CNY 20.96 | 879.68K |
| 2026-09-08 | CNY 21.60 | +1.17% | CNY 21.74 | CNY 21.88 | CNY 21.38 | 894.50K |
| 2026-09-07 | CNY 21.35 | +0.76% | CNY 21.19 | CNY 21.53 | CNY 21.10 | 944.37K |
| 2026-09-04 | CNY 21.19 | +0.28% | CNY 21.23 | CNY 21.66 | CNY 21.07 | 1.01M |
| 2026-09-03 | CNY 21.13 | -2.18% | CNY 21.70 | CNY 21.80 | CNY 21.12 | 918.20K |
| 2026-09-02 | CNY 21.60 | +0.14% | CNY 21.67 | CNY 21.67 | CNY 21.23 | 911.25K |
| 2026-09-01 | CNY 21.57 | +0.65% | CNY 21.43 | CNY 21.77 | CNY 21.30 | 1.08M |
| 2026-08-31 | CNY 21.43 | +2.24% | CNY 20.84 | CNY 21.52 | CNY 20.60 | 971.25K |
| 2026-08-28 | CNY 20.96 | +0.58% | CNY 20.78 | CNY 21.12 | CNY 20.78 | 890.00K |
| 2026-08-27 | CNY 20.84 | -0.29% | CNY 20.90 | CNY 20.97 | CNY 20.68 | 915.56K |
| 2026-08-26 | CNY 20.90 | -0.57% | CNY 21.00 | CNY 21.10 | CNY 20.70 | 831.71K |
| 2026-08-25 | CNY 21.02 | +2.89% | CNY 20.36 | CNY 21.10 | CNY 20.13 | 1.33M |
| 2026-08-24 | CNY 20.43 | -1.07% | CNY 20.52 | CNY 20.93 | CNY 20.15 | 1.21M |
| 2026-08-21 | CNY 20.65 | -0.05% | CNY 20.65 | CNY 20.78 | CNY 20.33 | 726.40K |
| 2026-08-20 | CNY 20.66 | +3.04% | CNY 20.65 | CNY 20.75 | CNY 20.06 | 1.15M |
| 2026-08-19 | CNY 20.05 | -3.14% | CNY 20.49 | CNY 20.70 | CNY 19.97 | 900.36K |
| 2026-08-18 | CNY 20.70 | -1.19% | CNY 20.94 | CNY 21.13 | CNY 20.46 | 1.04M |
| 2026-08-17 | CNY 20.95 | +1.26% | CNY 20.69 | CNY 21.02 | CNY 20.47 | 885.10K |
| 2026-08-14 | CNY 20.69 | -0.77% | CNY 20.67 | CNY 21.05 | CNY 20.59 | 691.19K |
| 2026-08-13 | CNY 20.85 | -1.47% | CNY 21.27 | CNY 21.82 | CNY 20.81 | 1.09M |
| 2026-08-12 | CNY 21.16 | +1.00% | CNY 21.07 | CNY 21.28 | CNY 20.93 | 801.81K |
| 2026-08-11 | CNY 20.95 | +0.34% | CNY 20.87 | CNY 20.99 | CNY 20.54 | 653.43K |
| 2026-08-10 | CNY 20.88 | +1.06% | CNY 20.84 | CNY 20.95 | CNY 20.37 | 967.62K |
| 2026-08-07 | CNY 20.66 | -0.91% | CNY 20.86 | CNY 20.87 | CNY 20.22 | 932.00K |
| 2026-08-06 | CNY 20.85 | +0.05% | CNY 20.83 | CNY 20.98 | CNY 20.50 | 1.22M |
| 2026-08-05 | CNY 20.84 | +1.66% | CNY 20.50 | CNY 21.02 | CNY 20.49 | 1.73M |
| 2026-08-04 | CNY 20.50 | +1.28% | CNY 20.26 | CNY 20.67 | CNY 20.20 | 1.76M |
| 2026-08-03 | CNY 20.24 | +1.20% | CNY 19.80 | CNY 20.26 | CNY 19.59 | 1.88M |
| 2026-07-31 | CNY 20.00 | +6.89% | CNY 18.90 | CNY 20.52 | CNY 18.90 | 2.82M |
| 2026-07-30 | CNY 18.71 | -2.35% | CNY 19.15 | CNY 19.43 | CNY 18.58 | 1.24M |
| 2026-07-29 | CNY 19.16 | +0.90% | CNY 19.11 | CNY 19.30 | CNY 18.80 | 871.60K |
| 2026-07-28 | CNY 18.99 | +0.21% | CNY 18.77 | CNY 19.28 | CNY 18.53 | 885.10K |
| 2026-07-27 | CNY 18.95 | +1.99% | CNY 18.46 | CNY 19.09 | CNY 18.35 | 855.99K |
| 2026-07-24 | CNY 18.58 | -2.11% | CNY 19.58 | CNY 19.75 | CNY 18.58 | 932.41K |
| 2026-07-23 | CNY 18.98 | +0.32% | CNY 19.05 | CNY 19.05 | CNY 18.45 | 866.37K |
| 2026-07-22 | CNY 18.92 | -2.22% | CNY 19.20 | CNY 19.36 | CNY 18.86 | 969.23K |
| 2026-07-21 | CNY 19.35 | -0.77% | CNY 19.33 | CNY 19.49 | CNY 18.40 | 1.85M |
| 2026-07-20 | CNY 19.50 | -1.02% | CNY 19.83 | CNY 20.79 | CNY 19.00 | 1.75M |
| 2026-07-17 | CNY 19.70 | -1.70% | CNY 20.04 | CNY 20.33 | CNY 19.51 | 1.39M |
| 2026-07-16 | CNY 20.04 | +0.60% | CNY 20.00 | CNY 20.50 | CNY 19.70 | 1.16M |
| 2026-07-15 | CNY 19.92 | +2.52% | CNY 19.25 | CNY 20.10 | CNY 19.25 | 1.18M |
| 2026-07-14 | CNY 19.43 | +1.04% | CNY 19.29 | CNY 19.59 | CNY 18.81 | 968.93K |
| 2026-07-13 | CNY 19.23 | -4.75% | CNY 20.44 | CNY 20.44 | CNY 19.14 | 1.47M |
| 2026-07-10 | CNY 20.19 | +2.28% | CNY 19.73 | CNY 20.72 | CNY 19.48 | 1.32M |
| 2026-07-09 | CNY 19.74 | +0.61% | CNY 19.42 | CNY 19.83 | CNY 19.23 | 970.80K |
| 2026-07-08 | CNY 19.62 | -0.10% | CNY 19.72 | CNY 19.80 | CNY 19.14 | 1.07M |
| 2026-07-07 | CNY 19.64 | -3.06% | CNY 20.08 | CNY 20.22 | CNY 19.55 | 1.23M |
| 2026-07-06 | CNY 20.26 | -2.03% | CNY 20.61 | CNY 20.88 | CNY 20.16 | 1.17M |
| 2026-07-03 | CNY 20.68 | -0.19% | CNY 20.81 | CNY 21.06 | CNY 20.45 | 1.44M |
| 2026-07-02 | CNY 20.72 | -0.19% | CNY 20.78 | CNY 21.84 | CNY 20.63 | 2.15M |
| 2026-07-01 | CNY 20.76 | +1.76% | CNY 20.50 | CNY 21.17 | CNY 20.12 | 1.45M |
| 2026-06-30 | CNY 20.40 | +2.26% | CNY 20.09 | CNY 20.74 | CNY 19.60 | 1.43M |
| 2026-06-29 | CNY 19.95 | -1.04% | CNY 20.00 | CNY 20.10 | CNY 19.42 | 1.69M |
| 2026-06-26 | CNY 20.16 | +0.35% | CNY 19.88 | CNY 21.03 | CNY 19.40 | 1.85M |
| 2026-06-25 | CNY 20.09 | -2.48% | CNY 20.38 | CNY 20.59 | CNY 19.92 | 1.47M |
| 2026-06-24 | CNY 20.60 | -2.42% | CNY 21.13 | CNY 21.33 | CNY 20.11 | 1.68M |
| 2026-06-23 | CNY 21.11 | -0.33% | CNY 20.81 | CNY 21.76 | CNY 20.81 | 1.55M |
| 2026-06-22 | CNY 21.18 | -3.90% | CNY 21.92 | CNY 22.24 | CNY 20.60 | 2.81M |
| 2026-06-18 | CNY 22.04 | +6.78% | CNY 20.57 | CNY 22.46 | CNY 20.15 | 3.75M |
| 2026-06-17 | CNY 20.64 | -1.76% | CNY 20.90 | CNY 21.06 | CNY 20.39 | 1.11M |
| 2026-06-16 | CNY 21.01 | +0.29% | CNY 21.01 | CNY 21.21 | CNY 20.48 | 1.07M |
| 2026-06-15 | CNY 20.95 | +0.77% | CNY 20.83 | CNY 21.36 | CNY 20.68 | 1.15M |
| 2026-06-12 | CNY 20.79 | +0.14% | CNY 20.98 | CNY 21.20 | CNY 20.69 | 816.95K |
| 2026-06-11 | CNY 20.76 | -2.99% | CNY 21.01 | CNY 21.08 | CNY 20.40 | 1.12M |
| 2026-06-10 | CNY 21.40 | -2.33% | CNY 21.91 | CNY 22.20 | CNY 20.91 | 1.28M |
| 2026-06-09 | CNY 21.91 | +2.19% | CNY 21.46 | CNY 22.26 | CNY 21.38 | 1.28M |
| 2026-06-08 | CNY 21.44 | -1.74% | CNY 21.60 | CNY 22.10 | CNY 21.00 | 1.28M |
| 2026-06-05 | CNY 21.82 | +1.07% | CNY 21.52 | CNY 22.36 | CNY 21.21 | 1.22M |
| 2026-06-04 | CNY 21.59 | -1.95% | CNY 22.00 | CNY 22.14 | CNY 21.35 | 1.41M |
| 2026-06-03 | CNY 22.02 | -1.78% | CNY 22.40 | CNY 22.65 | CNY 21.91 | 1.50M |
| 2026-06-02 | CNY 22.42 | -1.67% | CNY 22.98 | CNY 22.98 | CNY 22.12 | 1.24M |
| 2026-06-01 | CNY 22.80 | +2.80% | CNY 22.26 | CNY 22.98 | CNY 21.99 | 1.58M |
| 2026-05-29 | CNY 22.18 | -4.27% | CNY 23.22 | CNY 23.39 | CNY 22.10 | 1.66M |
| 2026-05-28 | CNY 23.17 | -1.07% | CNY 23.41 | CNY 23.41 | CNY 22.47 | 1.57M |
| 2026-05-27 | CNY 23.42 | +0.86% | CNY 23.22 | CNY 23.49 | CNY 22.23 | 2.98M |
| 2026-05-26 | CNY 23.22 | -3.65% | CNY 23.88 | CNY 23.97 | CNY 22.90 | 1.55M |