Valiant Co.,Ltd - 002643.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.17	13.12	13.12	13.3	13	25.49M
August 15, 2025	12.44	13.03	13.03	13.1	12.4	29.78M
August 14, 2025	12.72	12.44	12.44	12.78	12.43	17.45M
August 13, 2025	12.6	12.72	12.72	12.84	12.57	20.51M
August 12, 2025	12.78	12.6	12.6	12.83	12.54	13.16M
August 11, 2025	12.46	12.68	12.68	12.73	12.46	14.93M
August 08, 2025	12.46	12.4	12.4	12.48	12.32	8.73M
August 07, 2025	12.65	12.39	12.39	12.75	12.29	22.25M
August 06, 2025	12.61	12.65	12.65	12.75	12.56	15.97M
August 05, 2025	12.53	12.56	12.56	12.64	12.49	10.33M
August 04, 2025	12.45	12.54	12.54	12.59	12.38	10.51M
August 01, 2025	12.6	12.5	12.5	12.69	12.46	17.12M
July 31, 2025	12.8	12.66	12.66	13.02	12.54	25.19M
July 30, 2025	13.03	12.88	12.88	13.38	12.8	24.37M
July 29, 2025	13	13.07	13.07	13.12	12.84	19.76M
July 28, 2025	12.85	13.06	13.06	13.33	12.82	29.22M
July 25, 2025	12.96	12.9	12.9	13.12	12.76	24.45M
July 24, 2025	12.85	12.94	12.94	13.06	12.57	48.88M
July 23, 2025	12.21	12.93	12.93	12.99	12.21	49.89M
July 22, 2025	12.3	12.27	12.27	12.47	12.25	18.92M
July 21, 2025	12.36	12.35	12.35	12.38	12.15	21.26M
July 18, 2025	12.37	12.35	12.35	12.42	12.13	27.99M
July 17, 2025	11.87	12.41	12.41	12.6	11.83	47.01M
July 16, 2025	11.73	11.84	11.84	12.02	11.64	22.31M
July 15, 2025	11.54	11.75	11.75	12.1	11.49	33.44M
July 14, 2025	11.36	11.56	11.56	11.58	11.28	15.76M
July 11, 2025	11.4	11.38	11.38	11.47	11.32	10.66M
July 10, 2025	11.3	11.4	11.4	11.44	11.29	7.69M
July 09, 2025	11.44	11.32	11.32	11.49	11.3	9M
July 08, 2025	11.34	11.42	11.42	11.46	11.32	9.29M
July 07, 2025	11.24	11.3	11.3	11.39	11.24	6.36M
July 04, 2025	11.47	11.39	11.39	11.49	11.3	10.68M
July 03, 2025	11.38	11.45	11.45	11.49	11.35	8.84M
July 02, 2025	11.47	11.39	11.39	11.49	11.31	10.42M
July 01, 2025	11.51	11.49	11.49	11.56	11.4	12.23M
June 30, 2025	11.47	11.51	11.51	11.57	11.38	14.46M
June 27, 2025	11.43	11.39	11.39	11.47	11.31	13.29M
June 26, 2025	11.26	11.3	11.3	11.68	11.22	21.85M
June 25, 2025	11.26	11.28	11.28	11.28	11.15	12.02M
June 24, 2025	11.06	11.26	11.26	11.26	11.01	13.42M
June 23, 2025	10.97	11.06	11.06	11.08	10.85	9.43M
June 20, 2025	10.79	10.92	10.92	11.1	10.79	11.97M
June 19, 2025	10.81	10.82	10.82	10.95	10.76	8.4M
June 18, 2025	10.77	10.8	10.8	10.82	10.68	7.25M
June 17, 2025	10.87	10.81	10.81	10.91	10.76	6.81M
June 16, 2025	10.78	10.88	10.88	10.91	10.71	7M
June 13, 2025	11.07	10.82	10.82	11.09	10.8	13.03M
June 12, 2025	11.24	11.09	11.09	11.24	11.07	11.71M
June 11, 2025	11.09	11.28	11.28	11.43	11.08	16.67M
June 10, 2025	11.16	11.12	11.12	11.41	11.03	15.35M
June 09, 2025	11.09	11.13	11.13	11.14	11.07	7.97M
June 06, 2025	11.03	11.08	11.08	11.15	10.97	9M
June 05, 2025	11.23	11.11	11.01	11.23	11.05	9.53M
June 04, 2025	11.09	11.19	11.09	11.25	10.96	12.73M
June 03, 2025	11.04	11.09	10.99	11.17	11.01	10.3M
May 30, 2025	11.24	11.13	11.03	11.33	11.09	13.06M
May 29, 2025	11.07	11.24	11.14	11.28	10.97	16.1M
May 28, 2025	11.02	11.03	10.93	11.13	10.93	10.41M
May 27, 2025	10.97	11.02	10.92	11.06	10.81	12.23M
May 26, 2025	10.95	11.04	10.94	11.26	10.95	15.96M

Valiant Co.,Ltd (002643.SZ) SHZ