UK markets closed

Valiant Co.,Ltd (002643.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.06+0.51 (+4.42%)
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.5812.1011.5112.0612.0616,573,831
16 May 202411.5311.7611.4911.5511.5511,013,600
15 May 202411.5411.5611.2511.5411.5412,187,619
14 May 202411.6211.8011.4911.5211.5211,655,700
13 May 202411.8911.8911.5611.6711.6716,909,134
10 May 202412.3112.4111.8811.9511.9516,952,550
09 May 202412.2012.3312.1512.3112.3110,937,350
08 May 202412.2312.4012.0812.1412.1411,715,900
07 May 202412.1612.3011.9812.2412.2414,192,055
06 May 202411.6512.2911.6512.1212.1219,059,200
30 Apr 202411.7011.7011.4711.5111.5111,941,251
29 Apr 202411.3111.7511.3011.7011.7019,963,914
26 Apr 202411.0111.3710.8811.3111.3117,396,463
25 Apr 202411.0011.1010.8511.0411.0412,334,445
24 Apr 202410.8811.1010.7211.0211.0220,056,413
23 Apr 202410.8711.0010.4410.9310.9348,065,218
22 Apr 202411.5111.6011.1211.1211.1225,238,229
19 Apr 202412.4212.4912.1812.3512.3513,103,245
18 Apr 202412.0312.5611.9612.4212.4223,440,925
17 Apr 202412.1012.1911.8512.1012.1027,689,830
16 Apr 202412.1512.4311.9211.9211.9218,813,787
15 Apr 202412.5012.5811.9812.2212.2227,900,399
12 Apr 202412.6112.7312.4412.4412.449,920,646
11 Apr 202412.6512.9612.5712.6112.6113,750,416
10 Apr 202413.2513.3012.5812.7012.7015,917,930
09 Apr 202413.0213.4012.9813.3213.3213,287,131
08 Apr 202413.4013.4913.0013.0213.0217,348,515
03 Apr 202413.6013.7213.4713.4813.4810,163,144
02 Apr 202413.8613.9513.5513.6513.656,349,813
01 Apr 202413.4113.9013.3613.8613.8611,134,150
29 Mar 202413.3513.3813.0613.3113.314,834,150
28 Mar 202413.1713.6013.1513.3613.368,577,151
27 Mar 202413.7913.7913.2613.2813.288,932,856
26 Mar 202414.1114.1913.5713.8213.8211,471,125
25 Mar 202414.2614.5214.0314.0614.066,484,500
22 Mar 202414.5214.6114.2314.3014.306,226,855
21 Mar 202414.7615.0214.4314.6314.638,855,421
20 Mar 202414.7614.8814.6114.7514.757,531,249
19 Mar 202415.0015.0814.8014.8514.857,009,097
18 Mar 202414.8615.1514.7115.1515.155,730,150
15 Mar 202414.8514.9014.6114.8914.894,367,100
14 Mar 202414.8815.0014.7614.8714.873,638,800
13 Mar 202415.0815.1814.8314.9614.963,156,300
12 Mar 202414.9115.1514.8115.0715.075,431,250
11 Mar 202414.8014.9414.5814.9114.916,324,600
08 Mar 202414.8414.9914.6214.8214.825,470,300
07 Mar 202415.0915.1914.8114.8214.827,508,746
06 Mar 202415.2015.2714.9315.0015.006,712,471
05 Mar 202415.3615.6115.1615.2415.248,059,085
04 Mar 202415.1015.6015.0015.5315.5311,006,677
01 Mar 202414.9615.3514.8615.1915.199,685,273
29 Feb 202414.3615.0814.3115.0815.088,314,479
28 Feb 202414.7415.1514.4114.4214.4211,071,804
27 Feb 202414.1714.9814.1214.8814.8810,506,697
26 Feb 202414.2514.5414.0014.3114.318,666,797
23 Feb 202414.3314.3813.9014.2214.227,642,870
22 Feb 202414.1014.3714.0014.3414.345,765,246
21 Feb 202414.1514.6213.9214.2514.255,722,100
20 Feb 202414.1014.2113.8814.1514.155,656,600
19 Feb 202414.4214.6814.0114.2214.227,371,861
08 Feb 202414.1515.1714.0414.4214.4212,028,368
07 Feb 202413.1914.2613.0914.1614.1613,737,173
06 Feb 202411.7812.9611.5512.9612.967,142,763
05 Feb 202412.2112.4711.3611.7811.7810,801,025
02 Feb 202412.9412.9911.6912.4512.459,698,272
01 Feb 202412.9013.2512.5212.9412.945,440,523
31 Jan 202413.4513.5012.7912.8312.836,900,406
30 Jan 202414.1814.2213.4213.4413.445,371,283
29 Jan 202414.3114.4714.1314.2014.203,407,403
26 Jan 202414.4814.6614.2114.2714.274,310,300
25 Jan 202413.8514.5813.6814.5514.556,745,081
24 Jan 202413.7714.1013.3313.8713.878,025,900
23 Jan 202413.5113.8213.3213.6913.697,005,694
22 Jan 202414.1814.3513.4813.5813.586,049,057
19 Jan 202414.2714.4414.0814.2014.206,151,871
18 Jan 202414.2514.5213.8914.2914.297,709,743
17 Jan 202414.5614.5814.1614.1614.163,926,817
16 Jan 202414.7014.7614.3814.5614.563,722,651
15 Jan 202414.7214.8914.5514.6714.674,660,411
12 Jan 202415.1315.1514.7414.7714.776,068,592
11 Jan 202415.1615.2814.9815.1815.183,041,855
10 Jan 202415.2815.3014.9415.1615.162,775,029
09 Jan 202415.5415.5615.0015.1815.184,634,300
08 Jan 202415.9015.9015.4115.4115.415,132,002
05 Jan 202416.1516.2815.8215.8615.866,525,431
04 Jan 202416.2116.3416.1016.2616.264,370,441
03 Jan 202416.5116.6016.0616.2816.285,646,881
02 Jan 202416.5416.6716.4316.5316.533,878,200
29 Dec 202316.3316.7116.0016.5916.599,967,984
28 Dec 202316.0016.3715.7416.3116.318,236,200
27 Dec 202315.9616.1415.9516.0716.072,103,400
26 Dec 202316.2716.2715.9016.0216.022,733,700
25 Dec 202316.0716.3016.0716.2416.242,591,610
22 Dec 202316.0916.2315.9816.1116.112,382,400
21 Dec 202316.0016.1215.8016.0616.063,119,507
20 Dec 202316.1616.2615.9215.9315.932,396,200
19 Dec 202316.0316.2415.8616.1516.152,706,641
18 Dec 202316.4316.4316.0316.0816.084,483,996
15 Dec 202316.2916.7416.1716.3916.394,686,592
14 Dec 202316.1016.3516.0716.1716.172,307,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...