Shenzhen - Delayed Quote CNY
China Vanke Co., Ltd. (000002.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.21 | 9.18 | 8.88 | 9.07 | 9.07 | 193,704,751 |
| Nov 1, 2024 | 9.21 | 9.44 | 9.09 | 9.11 | 9.11 | 266,655,359 |
| Oct 31, 2024 | 9.11 | 9.66 | 9.01 | 9.28 | 9.28 | 350,249,913 |
| Oct 30, 2024 | 9.10 | 9.38 | 9.07 | 9.22 | 9.22 | 232,988,053 |
| Oct 29, 2024 | 9.31 | 9.63 | 9.10 | 9.13 | 9.13 | 257,783,429 |
| Oct 28, 2024 | 9.13 | 9.39 | 9.11 | 9.39 | 9.39 | 284,202,432 |
| Oct 25, 2024 | 9.12 | 9.29 | 9.12 | 9.14 | 9.14 | 180,242,240 |
| Oct 24, 2024 | 9.20 | 9.30 | 9.06 | 9.12 | 9.12 | 170,097,068 |
| Oct 23, 2024 | 9.22 | 9.54 | 9.16 | 9.33 | 9.33 | 259,674,749 |
| Oct 22, 2024 | 9.11 | 9.34 | 9.08 | 9.24 | 9.24 | 195,406,498 |
| Oct 21, 2024 | 9.25 | 9.39 | 9.01 | 9.19 | 9.19 | 276,398,608 |
| Oct 18, 2024 | 9.05 | 9.55 | 8.78 | 9.37 | 9.37 | 411,133,767 |
| Oct 17, 2024 | 10.00 | 10.01 | 9.18 | 9.21 | 9.21 | 481,479,443 |
| Oct 16, 2024 | 9.41 | 10.00 | 9.32 | 10.00 | 10.00 | 564,512,750 |
| Oct 15, 2024 | 9.06 | 9.47 | 9.06 | 9.20 | 9.20 | 262,189,828 |
| Oct 14, 2024 | 9.41 | 9.53 | 9.16 | 9.34 | 9.34 | 367,203,019 |
| Oct 11, 2024 | 8.97 | 9.36 | 8.78 | 9.10 | 9.10 | 303,414,421 |
| Oct 10, 2024 | 8.90 | 9.50 | 8.72 | 9.12 | 9.12 | 446,821,056 |
| Oct 9, 2024 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | 542,034,079 |
| Oct 8, 2024 | 10.69 | 10.69 | 9.34 | 10.38 | 10.38 | 1,097,234,297 |
| Sep 30, 2024 | 9.72 | 9.72 | 9.27 | 9.72 | 9.72 | 579,726,570 |
| Sep 27, 2024 | 8.52 | 8.84 | 8.50 | 8.84 | 8.84 | 700,219,385 |
| Sep 26, 2024 | 7.22 | 8.04 | 7.22 | 8.04 | 8.04 | 527,841,028 |
| Sep 25, 2024 | 7.14 | 7.68 | 7.11 | 7.31 | 7.31 | 393,525,030 |
| Sep 24, 2024 | 7.07 | 7.17 | 6.81 | 7.12 | 7.12 | 324,421,475 |
| Sep 23, 2024 | 6.78 | 7.00 | 6.77 | 6.93 | 6.93 | 152,980,740 |
| Sep 20, 2024 | 6.64 | 6.92 | 6.60 | 6.89 | 6.89 | 216,053,887 |
| Sep 19, 2024 | 6.54 | 6.92 | 6.49 | 6.77 | 6.77 | 284,030,342 |
| Sep 18, 2024 | 6.34 | 6.55 | 6.28 | 6.49 | 6.49 | 146,949,084 |
| Sep 13, 2024 | 6.31 | 6.40 | 6.30 | 6.32 | 6.32 | 82,299,814 |
| Sep 12, 2024 | 6.29 | 6.41 | 6.29 | 6.31 | 6.31 | 66,141,159 |
| Sep 11, 2024 | 6.25 | 6.38 | 6.24 | 6.31 | 6.31 | 60,408,177 |
| Sep 10, 2024 | 6.37 | 6.41 | 6.20 | 6.30 | 6.30 | 89,524,073 |
| Sep 9, 2024 | 6.41 | 6.45 | 6.31 | 6.37 | 6.37 | 70,650,334 |
| Sep 6, 2024 | 6.52 | 6.57 | 6.45 | 6.47 | 6.47 | 87,039,361 |
| Sep 5, 2024 | 6.56 | 6.66 | 6.49 | 6.59 | 6.59 | 135,393,028 |
| Sep 4, 2024 | 6.48 | 6.76 | 6.43 | 6.46 | 6.46 | 164,409,837 |
| Sep 3, 2024 | 6.41 | 6.64 | 6.32 | 6.52 | 6.52 | 158,163,110 |
| Sep 2, 2024 | 6.51 | 6.63 | 6.42 | 6.42 | 6.42 | 212,640,877 |
| Aug 30, 2024 | 6.24 | 6.86 | 6.22 | 6.76 | 6.76 | 349,734,237 |
| Aug 29, 2024 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | 57,919,460 |
| Aug 28, 2024 | 6.29 | 6.31 | 6.19 | 6.22 | 6.22 | 68,431,051 |
| Aug 27, 2024 | 6.50 | 6.51 | 6.30 | 6.31 | 6.31 | 98,304,731 |
| Aug 26, 2024 | 6.41 | 6.58 | 6.37 | 6.53 | 6.53 | 80,498,041 |
| Aug 23, 2024 | 6.45 | 6.48 | 6.39 | 6.41 | 6.41 | 72,998,687 |
| Aug 22, 2024 | 6.58 | 6.64 | 6.46 | 6.47 | 6.47 | 95,524,578 |
| Aug 21, 2024 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | 103,837,214 |
| Aug 20, 2024 | 6.79 | 6.81 | 6.66 | 6.67 | 6.67 | 86,158,882 |
| Aug 19, 2024 | 6.77 | 6.88 | 6.74 | 6.80 | 6.80 | 74,918,901 |
| Aug 16, 2024 | 6.87 | 6.92 | 6.79 | 6.80 | 6.80 | 91,596,597 |
| Aug 15, 2024 | 6.77 | 6.93 | 6.72 | 6.91 | 6.91 | 127,547,387 |
| Aug 14, 2024 | 6.83 | 6.86 | 6.77 | 6.78 | 6.78 | 60,992,791 |
| Aug 13, 2024 | 6.85 | 6.88 | 6.76 | 6.83 | 6.83 | 106,058,566 |
| Aug 12, 2024 | 7.15 | 7.21 | 6.86 | 6.88 | 6.88 | 192,845,934 |
| Aug 9, 2024 | 6.92 | 7.38 | 6.89 | 7.18 | 7.18 | 359,575,446 |
| Aug 8, 2024 | 6.84 | 7.10 | 6.73 | 6.92 | 6.92 | 203,281,113 |
| Aug 7, 2024 | 6.84 | 6.85 | 6.72 | 6.79 | 6.79 | 93,564,935 |
| Aug 6, 2024 | 6.85 | 6.92 | 6.77 | 6.88 | 6.88 | 126,376,863 |
| Aug 5, 2024 | 6.78 | 7.02 | 6.76 | 6.78 | 6.78 | 157,660,960 |
| Aug 2, 2024 | 6.83 | 6.94 | 6.80 | 6.81 | 6.81 | 107,423,381 |
| Aug 1, 2024 | 7.07 | 7.15 | 6.89 | 6.90 | 6.90 | 150,904,980 |
| Jul 31, 2024 | 6.73 | 7.09 | 6.67 | 7.09 | 7.09 | 204,890,165 |
| Jul 30, 2024 | 6.67 | 6.80 | 6.65 | 6.75 | 6.75 | 107,476,361 |
| Jul 29, 2024 | 6.85 | 6.87 | 6.66 | 6.69 | 6.69 | 96,825,870 |
| Jul 26, 2024 | 6.72 | 6.95 | 6.72 | 6.84 | 6.84 | 92,879,885 |
| Jul 25, 2024 | 6.64 | 6.79 | 6.59 | 6.70 | 6.70 | 81,745,047 |
| Jul 24, 2024 | 6.84 | 6.92 | 6.64 | 6.65 | 6.65 | 115,349,368 |
| Jul 23, 2024 | 6.98 | 7.07 | 6.84 | 6.85 | 6.85 | 97,423,252 |
| Jul 22, 2024 | 7.09 | 7.12 | 6.92 | 6.98 | 6.98 | 103,192,708 |
| Jul 19, 2024 | 7.08 | 7.10 | 6.91 | 7.06 | 7.06 | 146,884,785 |
| Jul 18, 2024 | 7.12 | 7.14 | 6.98 | 7.14 | 7.14 | 123,965,338 |
| Jul 17, 2024 | 6.92 | 7.25 | 6.90 | 7.12 | 7.12 | 220,078,478 |
| Jul 16, 2024 | 6.85 | 7.02 | 6.78 | 6.92 | 6.92 | 135,260,537 |
| Jul 15, 2024 | 6.85 | 6.93 | 6.77 | 6.83 | 6.83 | 116,758,516 |
| Jul 12, 2024 | 6.88 | 7.15 | 6.85 | 6.95 | 6.95 | 227,536,016 |
| Jul 11, 2024 | 6.73 | 6.87 | 6.64 | 6.81 | 6.81 | 149,795,408 |
| Jul 10, 2024 | 6.45 | 6.73 | 6.32 | 6.65 | 6.65 | 182,517,977 |
| Jul 9, 2024 | 6.66 | 6.77 | 6.56 | 6.71 | 6.71 | 138,560,100 |
| Jul 8, 2024 | 6.84 | 6.84 | 6.62 | 6.67 | 6.67 | 153,508,121 |
| Jul 5, 2024 | 6.94 | 7.01 | 6.83 | 6.88 | 6.88 | 117,078,328 |
| Jul 4, 2024 | 7.12 | 7.14 | 6.94 | 6.94 | 6.94 | 146,939,520 |
| Jul 3, 2024 | 7.13 | 7.27 | 7.03 | 7.16 | 7.16 | 162,386,191 |
| Jul 2, 2024 | 7.24 | 7.35 | 7.10 | 7.13 | 7.13 | 183,002,473 |
| Jul 1, 2024 | 6.90 | 7.33 | 6.90 | 7.29 | 7.29 | 265,532,929 |
| Jun 28, 2024 | 6.95 | 7.13 | 6.91 | 6.93 | 6.93 | 158,578,916 |
| Jun 27, 2024 | 7.19 | 7.30 | 7.00 | 7.00 | 7.00 | 151,166,307 |
| Jun 26, 2024 | 7.05 | 7.21 | 7.00 | 7.19 | 7.19 | 134,179,210 |
| Jun 25, 2024 | 6.99 | 7.27 | 6.96 | 7.11 | 7.11 | 200,584,830 |
| Jun 24, 2024 | 7.13 | 7.14 | 6.96 | 6.99 | 6.99 | 153,480,947 |
| Jun 21, 2024 | 7.23 | 7.34 | 7.16 | 7.19 | 7.19 | 146,089,629 |
| Jun 20, 2024 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | 182,099,394 |
| Jun 19, 2024 | 7.53 | 7.58 | 7.43 | 7.47 | 7.47 | 146,003,339 |
| Jun 18, 2024 | 7.65 | 7.72 | 7.50 | 7.53 | 7.53 | 176,963,585 |
| Jun 17, 2024 | 7.82 | 7.89 | 7.62 | 7.65 | 7.65 | 214,424,870 |
| Jun 14, 2024 | 7.67 | 8.12 | 7.65 | 7.94 | 7.94 | 276,213,727 |
| Jun 13, 2024 | 7.95 | 7.97 | 7.68 | 7.71 | 7.71 | 227,270,534 |
| Jun 12, 2024 | 7.96 | 8.05 | 7.85 | 7.89 | 7.89 | 190,056,514 |
| Jun 11, 2024 | 8.08 | 8.24 | 7.91 | 8.01 | 8.01 | 193,825,789 |
| Jun 7, 2024 | 8.02 | 8.27 | 8.00 | 8.17 | 8.17 | 232,642,787 |
| Jun 6, 2024 | 8.20 | 8.30 | 7.93 | 8.02 | 8.02 | 198,053,702 |
| Jun 5, 2024 | 8.29 | 8.32 | 8.11 | 8.11 | 8.11 | 189,102,725 |
| Jun 4, 2024 | 8.08 | 8.47 | 7.97 | 8.36 | 8.36 | 346,869,395 |
| Jun 3, 2024 | 8.18 | 8.26 | 8.01 | 8.09 | 8.09 | 216,652,201 |
| May 31, 2024 | 8.35 | 8.44 | 8.15 | 8.25 | 8.25 | 245,501,653 |
| May 30, 2024 | 8.49 | 8.56 | 8.18 | 8.27 | 8.27 | 321,648,341 |
| May 29, 2024 | 8.53 | 8.84 | 8.50 | 8.58 | 8.58 | 290,945,050 |
| May 28, 2024 | 8.96 | 8.99 | 8.48 | 8.52 | 8.52 | 385,923,048 |
| May 27, 2024 | 8.82 | 8.89 | 8.68 | 8.87 | 8.87 | 341,171,613 |
| May 24, 2024 | 9.29 | 9.36 | 8.94 | 8.99 | 8.99 | 480,810,564 |
| May 23, 2024 | 9.23 | 9.56 | 9.10 | 9.56 | 9.56 | 606,227,145 |
| May 22, 2024 | 9.24 | 9.92 | 9.11 | 9.40 | 9.40 | 719,379,005 |
| May 21, 2024 | 9.00 | 9.33 | 8.93 | 9.19 | 9.19 | 470,828,834 |
| May 20, 2024 | 9.00 | 9.45 | 8.80 | 9.18 | 9.18 | 880,969,618 |
| May 17, 2024 | 8.33 | 9.00 | 8.00 | 9.00 | 9.00 | 924,718,412 |
| May 16, 2024 | 7.70 | 8.34 | 7.69 | 8.18 | 8.18 | 663,587,018 |
| May 15, 2024 | 7.41 | 7.98 | 7.39 | 7.73 | 7.73 | 491,056,323 |
| May 14, 2024 | 7.42 | 7.56 | 7.38 | 7.46 | 7.46 | 228,768,282 |
| May 13, 2024 | 7.43 | 7.49 | 7.33 | 7.42 | 7.42 | 229,168,461 |
| May 10, 2024 | 7.40 | 7.65 | 7.32 | 7.56 | 7.56 | 444,103,139 |
| May 9, 2024 | 7.24 | 7.51 | 7.18 | 7.30 | 7.30 | 325,885,120 |
| May 8, 2024 | 7.45 | 7.49 | 7.19 | 7.20 | 7.20 | 275,877,345 |
| May 7, 2024 | 7.36 | 7.68 | 7.32 | 7.52 | 7.52 | 419,028,912 |
| May 6, 2024 | 7.63 | 7.88 | 7.44 | 7.46 | 7.46 | 524,493,788 |
| Apr 30, 2024 | 7.70 | 7.79 | 7.35 | 7.41 | 7.41 | 630,797,485 |
| Apr 29, 2024 | 6.77 | 7.56 | 6.76 | 7.56 | 7.56 | 494,465,959 |
| Apr 26, 2024 | 6.56 | 6.88 | 6.45 | 6.87 | 6.87 | 405,536,070 |
| Apr 25, 2024 | 6.50 | 6.68 | 6.48 | 6.55 | 6.55 | 192,176,443 |
| Apr 24, 2024 | 6.59 | 6.61 | 6.48 | 6.54 | 6.54 | 157,054,069 |
| Apr 23, 2024 | 6.70 | 6.72 | 6.54 | 6.57 | 6.57 | 179,420,981 |
| Apr 22, 2024 | 6.67 | 6.85 | 6.63 | 6.69 | 6.69 | 183,841,893 |
| Apr 19, 2024 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | 225,392,878 |
| Apr 18, 2024 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | 306,885,507 |
| Apr 17, 2024 | 7.05 | 7.21 | 7.02 | 7.10 | 7.10 | 243,127,405 |
| Apr 16, 2024 | 7.09 | 7.25 | 6.91 | 7.07 | 7.07 | 215,664,213 |
| Apr 15, 2024 | 7.02 | 7.30 | 7.00 | 7.14 | 7.14 | 178,918,281 |
| Apr 12, 2024 | 7.36 | 7.43 | 7.09 | 7.10 | 7.10 | 235,243,294 |
| Apr 11, 2024 | 7.42 | 7.51 | 7.31 | 7.44 | 7.44 | 175,099,164 |
| Apr 10, 2024 | 7.98 | 7.98 | 7.48 | 7.58 | 7.58 | 247,199,885 |
| Apr 9, 2024 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | 109,180,570 |
| Apr 8, 2024 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | 152,037,631 |
| Apr 3, 2024 | 8.40 | 8.43 | 8.19 | 8.19 | 8.19 | 195,939,109 |
| Apr 2, 2024 | 8.90 | 8.91 | 8.45 | 8.50 | 8.50 | 293,094,604 |
| Apr 1, 2024 | 8.94 | 9.12 | 8.92 | 8.98 | 8.98 | 143,831,361 |
| Mar 29, 2024 | 8.96 | 9.10 | 8.89 | 9.00 | 9.00 | 101,308,013 |
| Mar 28, 2024 | 9.18 | 9.32 | 9.17 | 9.24 | 9.24 | 67,116,132 |
| Mar 27, 2024 | 9.42 | 9.43 | 9.20 | 9.21 | 9.21 | 91,509,535 |
| Mar 26, 2024 | 9.33 | 9.52 | 9.30 | 9.46 | 9.46 | 117,754,396 |
| Mar 25, 2024 | 9.28 | 9.49 | 9.18 | 9.34 | 9.34 | 120,934,752 |
| Mar 22, 2024 | 9.36 | 9.37 | 9.17 | 9.26 | 9.26 | 103,118,606 |
| Mar 21, 2024 | 9.36 | 9.52 | 9.34 | 9.40 | 9.40 | 115,767,213 |
| Mar 20, 2024 | 9.30 | 9.38 | 9.26 | 9.36 | 9.36 | 73,295,506 |
| Mar 19, 2024 | 9.39 | 9.43 | 9.32 | 9.33 | 9.33 | 96,247,835 |
| Mar 18, 2024 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | 113,858,537 |
| Mar 15, 2024 | 9.62 | 9.71 | 9.40 | 9.47 | 9.47 | 144,617,680 |
| Mar 14, 2024 | 9.64 | 9.86 | 9.60 | 9.71 | 9.71 | 138,199,038 |
| Mar 13, 2024 | 9.83 | 9.87 | 9.66 | 9.69 | 9.69 | 193,599,684 |
| Mar 12, 2024 | 9.40 | 10.20 | 9.36 | 10.00 | 10.00 | 332,402,087 |
| Mar 11, 2024 | 9.29 | 9.46 | 9.23 | 9.46 | 9.46 | 155,654,021 |
| Mar 8, 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 100,747,463 |
| Mar 7, 2024 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | 104,659,641 |
| Mar 6, 2024 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | 103,860,159 |
| Mar 5, 2024 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | 160,544,446 |
| Mar 4, 2024 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | 201,419,100 |
| Mar 1, 2024 | 9.99 | 10.01 | 9.82 | 9.89 | 9.89 | 109,265,177 |
| Feb 29, 2024 | 9.85 | 10.04 | 9.84 | 10.04 | 10.04 | 111,384,138 |
| Feb 28, 2024 | 10.06 | 10.16 | 9.93 | 9.93 | 9.93 | 123,269,738 |
| Feb 27, 2024 | 9.94 | 10.07 | 9.90 | 10.06 | 10.06 | 83,892,000 |
| Feb 26, 2024 | 10.17 | 10.19 | 9.95 | 9.98 | 9.98 | 110,592,290 |
| Feb 23, 2024 | 10.16 | 10.25 | 10.11 | 10.20 | 10.20 | 94,569,490 |
| Feb 22, 2024 | 10.12 | 10.24 | 10.04 | 10.15 | 10.15 | 92,321,668 |
| Feb 21, 2024 | 9.78 | 10.49 | 9.69 | 10.21 | 10.21 | 183,488,883 |
| Feb 20, 2024 | 9.90 | 10.02 | 9.78 | 9.90 | 9.90 | 90,851,587 |
| Feb 19, 2024 | 10.09 | 10.10 | 9.67 | 9.84 | 9.84 | 135,686,973 |
| Feb 8, 2024 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | 134,628,656 |
| Feb 7, 2024 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | 115,552,771 |
| Feb 6, 2024 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | 108,019,841 |
| Feb 5, 2024 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | 100,513,914 |
| Feb 2, 2024 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | 91,215,429 |
| Feb 1, 2024 | 9.53 | 9.66 | 9.42 | 9.44 | 9.44 | 62,786,032 |
| Jan 31, 2024 | 9.77 | 9.85 | 9.56 | 9.60 | 9.60 | 67,478,860 |
| Jan 30, 2024 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | 79,792,708 |
| Jan 29, 2024 | 10.41 | 10.45 | 10.06 | 10.06 | 10.06 | 114,529,728 |
| Jan 26, 2024 | 9.95 | 10.35 | 9.90 | 10.20 | 10.20 | 162,142,407 |
| Jan 25, 2024 | 9.46 | 9.97 | 9.42 | 9.96 | 9.96 | 151,285,630 |
| Jan 24, 2024 | 9.23 | 9.44 | 9.10 | 9.41 | 9.41 | 84,424,162 |
| Jan 23, 2024 | 9.00 | 9.21 | 8.93 | 9.18 | 9.18 | 78,174,935 |
| Jan 22, 2024 | 9.27 | 9.30 | 9.00 | 9.05 | 9.05 | 93,734,455 |
| Jan 19, 2024 | 9.31 | 9.45 | 9.27 | 9.41 | 9.41 | 60,929,656 |
| Jan 18, 2024 | 9.29 | 9.41 | 9.13 | 9.40 | 9.40 | 89,350,661 |
| Jan 17, 2024 | 9.57 | 9.57 | 9.31 | 9.34 | 9.34 | 79,563,365 |
| Jan 16, 2024 | 9.67 | 9.70 | 9.48 | 9.61 | 9.61 | 65,946,680 |
| Jan 15, 2024 | 9.62 | 9.78 | 9.44 | 9.71 | 9.71 | 78,560,551 |
| Jan 12, 2024 | 9.70 | 9.87 | 9.66 | 9.70 | 9.70 | 71,873,740 |
| Jan 11, 2024 | 9.73 | 9.81 | 9.62 | 9.76 | 9.76 | 73,162,345 |
| Jan 10, 2024 | 9.85 | 9.88 | 9.72 | 9.74 | 9.74 | 60,831,539 |
| Jan 9, 2024 | 9.83 | 9.98 | 9.73 | 9.88 | 9.88 | 53,089,995 |
| Jan 8, 2024 | 10.03 | 10.11 | 9.81 | 9.82 | 9.82 | 65,800,694 |
| Jan 5, 2024 | 9.92 | 10.13 | 9.88 | 9.99 | 9.99 | 73,960,401 |
| Jan 4, 2024 | 10.10 | 10.11 | 9.89 | 9.93 | 9.93 | 85,191,884 |
| Jan 3, 2024 | 10.15 | 10.23 | 10.04 | 10.13 | 10.13 | 61,092,107 |
| Jan 2, 2024 | 10.44 | 10.48 | 10.15 | 10.15 | 10.15 | 81,110,629 |
| Dec 29, 2023 | 10.48 | 10.59 | 10.39 | 10.46 | 10.46 | 61,407,778 |
| Dec 28, 2023 | 10.15 | 10.56 | 10.10 | 10.52 | 10.52 | 78,980,828 |
| Dec 27, 2023 | 10.17 | 10.25 | 10.09 | 10.17 | 10.17 | 34,363,764 |
| Dec 26, 2023 | 10.30 | 10.33 | 10.14 | 10.17 | 10.17 | 35,102,346 |
| Dec 25, 2023 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | 27,320,474 |
| Dec 22, 2023 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | 47,069,941 |
| Dec 21, 2023 | 10.20 | 10.44 | 10.18 | 10.42 | 10.42 | 55,284,133 |
| Dec 20, 2023 | 10.36 | 10.43 | 10.25 | 10.26 | 10.26 | 49,358,546 |
| Dec 19, 2023 | 10.51 | 10.54 | 10.29 | 10.38 | 10.38 | 59,743,979 |
| Dec 18, 2023 | 10.56 | 10.76 | 10.40 | 10.54 | 10.54 | 58,593,024 |
| Dec 15, 2023 | 10.63 | 10.81 | 10.60 | 10.64 | 10.64 | 88,446,501 |
| Dec 14, 2023 | 10.67 | 10.77 | 10.47 | 10.50 | 10.50 | 61,120,234 |
| Dec 13, 2023 | 10.85 | 10.85 | 10.62 | 10.64 | 10.64 | 86,583,243 |
| Dec 12, 2023 | 10.81 | 11.09 | 10.68 | 11.01 | 11.01 | 114,069,118 |
| Dec 11, 2023 | 10.68 | 10.68 | 10.43 | 10.63 | 10.63 | 81,972,243 |
| Dec 8, 2023 | 10.87 | 10.89 | 10.74 | 10.78 | 10.78 | 49,301,050 |
| Dec 7, 2023 | 10.78 | 10.95 | 10.75 | 10.90 | 10.90 | 45,435,129 |
| Dec 6, 2023 | 10.79 | 10.93 | 10.66 | 10.85 | 10.85 | 61,763,481 |
| Dec 5, 2023 | 11.16 | 11.16 | 10.78 | 10.79 | 10.79 | 95,008,617 |
| Dec 4, 2023 | 11.35 | 11.40 | 11.16 | 11.18 | 11.18 | 70,053,432 |
| Dec 1, 2023 | 11.44 | 11.53 | 11.28 | 11.40 | 11.40 | 66,540,336 |
| Nov 30, 2023 | 11.41 | 11.55 | 11.40 | 11.44 | 11.44 | 38,831,587 |
| Nov 29, 2023 | 11.75 | 11.78 | 11.42 | 11.46 | 11.46 | 78,829,702 |
| Nov 28, 2023 | 11.80 | 11.88 | 11.70 | 11.75 | 11.75 | 48,666,238 |
| Nov 27, 2023 | 12.06 | 12.06 | 11.66 | 11.80 | 11.80 | 99,332,934 |
| Nov 24, 2023 | 12.19 | 12.30 | 12.08 | 12.12 | 12.12 | 107,220,163 |
| Nov 23, 2023 | 11.86 | 12.29 | 11.79 | 12.17 | 12.17 | 153,992,376 |
| Nov 22, 2023 | 11.85 | 12.20 | 11.82 | 11.84 | 11.84 | 125,311,629 |
| Nov 21, 2023 | 11.79 | 12.20 | 11.75 | 11.92 | 11.92 | 201,548,082 |
| Nov 20, 2023 | 11.71 | 11.74 | 11.55 | 11.57 | 11.57 | 57,448,245 |
| Nov 17, 2023 | 11.73 | 11.80 | 11.56 | 11.62 | 11.62 | 63,911,811 |
| Nov 16, 2023 | 11.85 | 11.89 | 11.70 | 11.80 | 11.80 | 62,264,118 |
| Nov 15, 2023 | 11.99 | 12.08 | 11.88 | 11.89 | 11.89 | 95,034,661 |
| Nov 14, 2023 | 11.72 | 11.84 | 11.68 | 11.78 | 11.78 | 61,099,409 |
| Nov 13, 2023 | 11.83 | 11.87 | 11.62 | 11.72 | 11.72 | 67,365,642 |
| Nov 10, 2023 | 11.91 | 11.94 | 11.74 | 11.89 | 11.89 | 70,679,593 |
| Nov 9, 2023 | 12.10 | 12.15 | 11.91 | 11.96 | 11.96 | 81,495,573 |
| Nov 8, 2023 | 11.83 | 12.27 | 11.80 | 12.13 | 12.13 | 134,509,803 |
| Nov 7, 2023 | 12.20 | 12.20 | 11.86 | 11.93 | 11.93 | 161,016,717 |
| Nov 6, 2023 | 11.50 | 12.07 | 11.42 | 11.97 | 11.97 | 195,090,272 |
Related Tickers
600208.SS Quzhou Xin'an Development Co., Ltd.
2.8400
-1.39%
000656.SZ Jinke Property Group Co., Ltd.
1.4000
+5.26%
001979.SZ China Merchants Shekou Industrial Zone Holdings Co., Ltd.
11.58
+0.09%
600383.SS Gemdale Corporation
5.90
-3.75%
600048.SS Poly Developments and Holdings Group Co., Ltd.
10.88
-0.55%
002305.SZ Langold Real Estate Co., Ltd.
2.1000
-0.47%
600743.SS Huayuan Property Co.,Ltd.
1.8200
-4.21%
600807.SS Jinan High-tech Development Co., Ltd.
4.2800
-8.55%
000402.SZ Financial Street Holdings Co., Ltd.
3.4600
-1.14%
002146.SZ RiseSun Real Estate Development Co.,Ltd
1.7900
-1.65%