Chongqing VDL Electronics Co., Ltd. - 301121.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	40.03	40.81	40.81	40.95	39.7	2.21M
December 24, 2025	39.3	40.13	40.13	40.44	39.25	1.85M
December 23, 2025	39.48	39.39	39.39	39.96	39.21	1.48M
December 22, 2025	39.49	39.53	39.53	40.31	39.49	1.52M
December 19, 2025	39.86	39.64	39.64	40.17	39.51	1.28M
December 18, 2025	39.12	39.56	39.56	40.5	39	1.82M
December 17, 2025	38.17	39.42	39.42	39.48	38.03	2.56M
December 16, 2025	39.08	37.98	37.98	39.24	37.5	2.1M
December 15, 2025	40.38	39.08	39.08	40.58	39.05	2.41M
December 12, 2025	40.63	40.65	40.65	41	40.22	1.47M
December 11, 2025	41.53	40.68	40.68	42.1	40.65	1.81M
December 10, 2025	41.86	41.7	41.7	42.08	41.18	1.91M
December 09, 2025	42.86	42.05	42.05	43.2	41.9	1.78M
December 08, 2025	42.71	42.88	42.88	43.38	42.55	1.44M
December 05, 2025	42.93	42.87	42.87	43.6	42.3	1.76M
December 04, 2025	42.93	42.96	42.96	43.49	42.02	2.14M
December 03, 2025	44.54	42.9	42.9	44.88	42.6	2.65M
December 02, 2025	45	44.05	44.05	45.27	43.8	3.1M
December 01, 2025	43.69	45.36	45.36	46.2	42.95	4.81M
November 28, 2025	42.93	43.69	43.69	44.5	42.85	2.92M
November 27, 2025	42.97	43.11	43.11	43.71	42.26	3.94M
November 26, 2025	41.07	43.23	43.23	43.65	41.07	5.28M
November 25, 2025	39.44	41.01	41.01	41.82	39.2	3.75M
November 24, 2025	39.1	39.1	39.1	39.34	38.09	2.48M
November 21, 2025	40.17	38.54	38.54	40.5	38.44	3.08M
November 20, 2025	42.32	40.57	40.57	42.32	40.4	2.76M
November 19, 2025	43.5	41.78	41.78	43.89	41.64	3.19M
November 18, 2025	44.2	43.7	43.7	45.29	43.55	3.56M
November 17, 2025	44.8	44.26	44.26	44.8	43.64	2.3M
November 14, 2025	45.28	44.13	44.13	45.58	44.07	4.36M
November 13, 2025	47.87	45.73	45.73	47.87	45.52	2.8M
November 12, 2025	47.46	45.5	45.5	47.9	45.48	3.3M
November 11, 2025	45.93	47.23	47.23	48	45.88	4.67M
November 10, 2025	46.7	45.87	45.87	47	45.18	3.03M
November 07, 2025	47.87	46.72	46.72	47.98	45.7	3.41M
November 06, 2025	47.5	47.6	47.6	48.88	46.77	2.69M
November 05, 2025	45.61	47.65	47.65	47.79	45.61	3.12M
November 04, 2025	48.33	46.46	46.46	48.88	45.91	3.12M
November 03, 2025	48.02	47.97	47.97	48.5	47.04	3.24M
October 31, 2025	50.68	48.42	48.42	50.68	48.26	4.92M
October 30, 2025	48.83	50.02	50.02	51.99	48	6.51M
October 29, 2025	46.88	49.23	49.23	49.49	46.5	4.8M
October 28, 2025	48.86	47.35	47.35	48.9	46.76	4.28M
October 27, 2025	47.41	49.25	49.25	49.93	47.02	7.57M
October 24, 2025	45.83	47.08	47.08	47.44	45.53	4.36M
October 23, 2025	46.63	45.52	45.52	46.63	44.3	3.48M
October 22, 2025	48.32	47.1	47.1	49.18	46.81	5.21M
October 21, 2025	44.81	47	47	48.9	44.5	7.3M
October 20, 2025	43.8	43.95	43.95	44.47	43	2.67M
October 17, 2025	45.2	42.67	42.67	45.56	42.56	3.19M
October 16, 2025	47.24	45.02	45.02	47.28	44.8	3.22M
October 15, 2025	47.23	47.23	47.23	47.45	45.5	3.01M
October 14, 2025	49	46.65	46.65	50.51	46.62	4.24M
October 13, 2025	48.3	48.36	48.36	49.16	47.05	3.34M
October 10, 2025	52	49.9	49.9	52	48.27	5.68M
October 09, 2025	55.5	52.32	52.32	55.55	51.92	7.02M
September 30, 2025	54.07	52.91	52.91	54.98	50.9	7.4M
September 29, 2025	52.01	52.35	52.35	53.5	50	8.81M
September 26, 2025	50	50.41	50.41	52.88	49	9.42M
September 25, 2025	49.78	48.54	48.54	50.3	48.54	4.06M

Chongqing VDL Electronics Co., Ltd. (301121.SZ) SHZ