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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	12.69	12.56	12.56	12.89	12.5	13.92M
October 17, 2025	13.16	12.44	12.44	13.31	12.42	25.39M
October 16, 2025	13.66	13.13	13.13	13.7	13.1	21.86M
October 15, 2025	13.41	13.66	13.66	13.88	13.23	22.26M
October 14, 2025	13.75	13.45	13.45	13.95	13.38	26.31M
October 13, 2025	12.9	13.58	13.58	13.65	12.71	27.95M
October 10, 2025	13.37	13.28	13.28	13.56	13.19	26.73M
October 09, 2025	13.85	13.42	13.42	14.02	13.39	45.37M
September 30, 2025	13.7	13.75	13.75	13.88	13.59	14.88M
September 29, 2025	13.6	13.74	13.74	13.83	13.58	14.16M
September 26, 2025	13.8	13.6	13.6	13.81	13.58	15.23M
September 25, 2025	13.7	13.84	13.84	13.96	13.59	22.51M
September 24, 2025	13.04	13.77	13.77	13.82	12.95	30.13M
September 23, 2025	13.2	13.12	13.12	13.29	12.78	17.27M
September 22, 2025	13.44	13.26	13.26	13.44	13.12	12.35M
September 19, 2025	13.36	13.38	13.38	13.65	13.28	17.42M
September 18, 2025	13.46	13.33	13.33	13.71	13.18	21.95M
September 17, 2025	13.56	13.54	13.54	13.73	13.46	17.91M
September 16, 2025	13.52	13.6	13.6	13.62	13.15	21.24M
September 15, 2025	13.7	13.52	13.52	13.74	13.51	18.45M
September 12, 2025	13.46	13.75	13.75	13.83	13.28	30.45M
September 11, 2025	13.15	13.38	13.38	13.38	13.12	14.64M
September 10, 2025	13.28	13.12	13.12	13.39	13.08	11.53M
September 09, 2025	13.47	13.29	13.29	13.52	13.23	14.2M
September 08, 2025	13.27	13.55	13.55	13.75	13.12	22.21M
September 05, 2025	12.72	13.22	13.22	13.24	12.7	16.41M
September 04, 2025	12.94	12.68	12.68	13.16	12.49	18.53M
September 03, 2025	13.18	12.94	12.94	13.26	12.92	14.12M
September 02, 2025	13.39	13.15	13.15	13.45	12.9	22.28M
September 01, 2025	13.68	13.42	13.42	13.71	13.4	18.82M
August 29, 2025	13.72	13.63	13.63	13.8	13.45	18.99M
August 28, 2025	13.45	13.73	13.73	13.79	13.37	20M
August 27, 2025	13.85	13.43	13.43	14.03	13.41	27.81M
August 26, 2025	13.8	13.85	13.85	13.95	13.75	19.1M
August 25, 2025	14.09	13.82	13.82	14.16	13.68	28.85M
August 22, 2025	13.38	13.99	13.99	14.04	13.35	38.78M
August 21, 2025	13.36	13.32	13.32	13.76	13.23	20.74M
August 20, 2025	12.98	13.33	13.33	13.35	12.87	20.19M
August 19, 2025	13.12	13	13	13.13	12.91	17.77M
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

Valiant Co.,Ltd (002643.SZ) SHZ