China Vanke
万 科Ａ SZ000002 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
4.26
+0.18
(+4.41%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.80
High
4.40
Low
3.67
Prev close
4.08
Amplitude
17.89%
Volume
1.3B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.95
MA10
3.66
MA20
3.40
MA60
3.24
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.80 | 4.40 | 3.67 | 4.26 | 1B |
| 2 | 2026-09-29 | 3.78 | 4.08 | 3.71 | 4.08 | 802M |
| 3 | 2026-09-28 | 3.78 | 3.87 | 3.65 | 3.71 | 448M |
| 4 | 2026-09-24 | 3.89 | 3.93 | 3.67 | 3.76 | 667M |
| 5 | 2026-09-23 | 3.81 | 4.19 | 3.75 | 3.92 | 1B |
| 6 | 2026-09-22 | 3.57 | 3.89 | 3.54 | 3.81 | 820M |
| 7 | 2026-09-21 | 3.30 | 3.65 | 3.27 | 3.65 | 834M |
| 8 | 2026-09-18 | 3.03 | 3.32 | 3.01 | 3.32 | 441M |
| 9 | 2026-09-17 | 3.01 | 3.03 | 3.00 | 3.02 | 55M |
| 10 | 2026-09-16 | 3.02 | 3.03 | 2.98 | 3.03 | 65M |
| 11 | 2026-09-15 | 3.05 | 3.06 | 3.01 | 3.02 | 70M |
| 12 | 2026-09-14 | 3.05 | 3.07 | 3.03 | 3.05 | 72M |
52W
Data range
2.88
32.7%
7.10
High/low over the last 250 trading days, and where the price sits.
← Stocks