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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.01	17.06	17.06	17.32	16.92	20.24M
February 12, 2026	16.95	17.08	17.08	17.13	16.87	18.26M
February 11, 2026	16.8	16.78	16.78	17.15	16.78	13.31M
February 10, 2026	16.92	16.85	16.85	16.98	16.77	12.78M
February 09, 2026	16.76	16.91	16.91	17	16.73	21.16M
February 06, 2026	16.3	16.35	16.35	16.59	16.22	16.61M
February 05, 2026	16.7	16.41	16.41	16.75	16.26	17.19M
February 04, 2026	16.66	16.81	16.81	16.86	16.55	18.15M
February 03, 2026	16.36	16.73	16.73	16.79	16.29	21.47M
February 02, 2026	16.78	16.08	16.08	17	16.06	26.17M
January 30, 2026	16.68	17.09	17.09	17.2	16.46	22.82M
January 29, 2026	17.08	16.76	16.76	17.26	16.72	24.98M
January 28, 2026	17.16	17.12	17.12	17.25	16.91	24.33M
January 27, 2026	17.29	17.26	17.26	17.29	16.79	28.56M
January 26, 2026	17.92	17.07	17.07	18.11	17.03	40.18M
January 23, 2026	17.16	17.72	17.72	17.82	17.16	36.13M
January 22, 2026	17.49	17.14	17.14	17.59	17.08	29.56M
January 21, 2026	17.2	17.37	17.37	17.76	17.06	34.33M
January 20, 2026	17.56	17.28	17.28	18.09	17.13	47.64M
January 19, 2026	17.79	17.62	17.62	18.17	17.5	51.57M
January 16, 2026	17.39	18.18	18.18	18.5	16.8	88.39M
January 15, 2026	16.54	17.49	17.49	18.09	16.44	91.54M
January 14, 2026	15.75	16.47	16.47	16.8	15.73	66.57M
January 13, 2026	16.15	15.68	15.68	16.25	15.63	38.38M
January 12, 2026	15.77	16.28	16.28	16.36	15.59	56.6M
January 09, 2026	15.59	15.81	15.81	15.88	15.5	41.63M
January 08, 2026	15.9	15.73	15.73	16.14	15.62	48.7M
January 07, 2026	15.62	15.94	15.94	16.15	15.58	72.18M
January 06, 2026	15.16	15.23	15.23	15.42	15.12	34.86M
January 05, 2026	15.11	15.21	15.21	15.25	14.99	32.83M
December 31, 2025	14.99	14.99	14.99	15.13	14.87	25.32M
December 30, 2025	15.16	14.99	14.99	15.25	14.91	30.42M
December 29, 2025	15.5	15.26	15.26	15.57	15.16	37.04M
December 26, 2025	16.01	15.66	15.66	16.13	15.52	50.14M
December 25, 2025	15.8	15.95	15.95	16.23	15.77	63.73M
December 24, 2025	15.99	15.79	15.79	16	15.58	97.5M
December 23, 2025	14.84	16.38	16.38	16.38	14.77	65.16M
December 22, 2025	14.58	14.89	14.89	14.98	14.39	41.16M
December 19, 2025	14.32	14.49	14.49	14.55	14.31	20.31M
December 18, 2025	14.28	14.33	14.33	14.68	14.23	20.67M
December 17, 2025	14.34	14.37	14.37	14.41	14.01	20.98M
December 16, 2025	14.42	14.34	14.34	14.42	14.04	26.06M
December 15, 2025	14.31	14.51	14.51	14.69	14.26	28.17M
December 12, 2025	13.87	14.31	14.31	14.37	13.87	24.52M
December 11, 2025	14.15	13.88	13.88	14.18	13.86	16.13M
December 10, 2025	14.12	14.18	14.18	14.24	13.99	14.53M
December 09, 2025	14.21	14.12	14.12	14.31	14.07	15.26M
December 08, 2025	14.19	14.25	14.25	14.42	14.11	20.33M
December 05, 2025	14.05	14.12	14.12	14.14	13.86	14.71M
December 04, 2025	13.81	13.99	13.99	14.16	13.81	13.3M
December 03, 2025	14.12	14.09	14.09	14.21	13.97	16.77M
December 02, 2025	14.07	14.16	14.16	14.3	14	21.14M
December 01, 2025	14.14	14.15	14.15	14.21	13.9	25.61M
November 28, 2025	13.81	14.2	14.2	14.22	13.76	28.22M
November 27, 2025	13.67	13.89	13.89	14.43	13.54	40.93M
November 26, 2025	13.71	13.6	13.6	14.2	13.45	48.59M
November 25, 2025	13.08	13.02	13.02	13.38	13.02	17M
November 24, 2025	12.95	13	13	13.1	12.74	16.6M
November 21, 2025	13.36	12.81	12.81	13.55	12.8	28.61M
November 20, 2025	13.74	13.59	13.59	14.09	13.57	24.31M

Valiant Co.,Ltd (002643.SZ) SHZ