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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.79	13.6	13.6	13.93	13.4	18.4M
November 18, 2025	13.95	13.8	13.8	14.1	13.7	17.71M
November 17, 2025	14.2	13.95	13.95	14.35	13.78	19.02M
November 14, 2025	14.2	13.92	13.92	14.22	13.92	24.31M
November 13, 2025	14.05	14.39	14.39	14.79	14.04	46.03M
November 12, 2025	14.2	14.03	14.03	14.2	13.75	22.78M
November 11, 2025	14.33	14.26	14.26	14.43	14.16	34.13M
November 10, 2025	14.16	14.13	14.13	14.34	14.05	37.37M
November 07, 2025	13.65	14.1	14.1	14.2	13.61	36.46M
November 06, 2025	13.49	13.74	13.74	13.88	13.49	22.39M
November 05, 2025	13.31	13.45	13.45	13.57	13.23	21.84M
November 04, 2025	13.8	13.6	13.6	13.91	13.52	20.5M
November 03, 2025	13.92	13.89	13.89	13.96	13.52	33.89M
October 31, 2025	13.94	14.01	14.01	14.35	13.91	46.43M
October 30, 2025	13.99	13.98	13.98	14.2	13.85	50.72M
October 29, 2025	13.98	13.99	13.99	14.16	13.76	41.4M
October 28, 2025	14.1	13.98	13.98	14.24	13.88	75.83M
October 27, 2025	12.92	13.97	13.97	13.97	12.92	29.56M
October 24, 2025	12.52	12.7	12.7	12.71	12.5	9.73M
October 23, 2025	12.48	12.5	12.5	12.53	12.2	10.98M
October 22, 2025	12.66	12.51	12.51	12.69	12.48	10.33M
October 21, 2025	12.63	12.75	12.75	12.82	12.53	10.9M
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

Valiant Co.,Ltd (002643.SZ) SHZ