Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

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

Compare

70.36

+3.50

+(5.23%)

At close: 3:04:31 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	68.53	72.60	66.00	70.36	70.36	6,677,030
Feb 28, 2025	68.53	74.81	66.00	66.86	66.86	7,504,036
Feb 27, 2025	63.10	75.00	62.28	70.70	70.70	8,237,380
Feb 26, 2025	61.18	65.55	60.65	62.99	62.99	6,831,263
Feb 25, 2025	58.34	62.63	58.34	61.15	61.15	5,532,900
Feb 24, 2025	59.08	61.00	57.00	60.15	60.15	5,524,100
Feb 21, 2025	58.82	61.23	58.82	59.80	59.80	7,099,793
Feb 20, 2025	59.00	63.78	57.32	60.69	60.69	10,593,339
Feb 19, 2025	51.50	53.73	51.10	53.40	53.40	3,194,343
Feb 18, 2025	53.00	53.93	51.13	51.41	51.41	3,157,400
Feb 17, 2025	53.17	54.12	52.09	52.80	52.80	2,881,753
Feb 14, 2025	53.40	54.68	52.60	53.18	53.18	4,264,397
Feb 13, 2025	53.50	55.00	53.05	53.80	53.80	5,245,500
Feb 12, 2025	52.50	53.30	52.00	53.21	53.21	2,576,536
Feb 11, 2025	53.23	53.98	52.50	52.65	52.65	2,843,758
Feb 10, 2025	52.53	52.99	51.71	52.99	52.99	2,703,701
Feb 7, 2025	52.77	53.40	51.70	52.64	52.64	3,625,320
Feb 6, 2025	48.80	53.49	48.54	52.97	52.97	4,357,177
Feb 5, 2025	48.55	49.12	47.90	48.80	48.80	1,622,000
Jan 27, 2025	50.17	50.56	48.03	48.08	48.08	2,067,200
Jan 24, 2025	49.80	50.87	49.40	49.99	49.99	2,154,035
Jan 23, 2025	51.65	51.92	49.61	49.61	49.61	2,726,300
Jan 22, 2025	50.86	51.85	50.41	50.86	50.86	2,129,200
Jan 21, 2025	50.83	52.16	50.38	51.35	51.35	2,955,600
Jan 20, 2025	49.13	51.07	48.55	50.82	50.82	3,243,400
Jan 17, 2025	48.00	48.90	48.00	48.28	48.28	1,717,300
Jan 16, 2025	49.35	49.49	48.19	48.50	48.50	2,070,600
Jan 15, 2025	50.00	50.25	48.63	49.01	49.01	2,108,400
Jan 14, 2025	47.61	50.09	47.24	50.05	50.05	2,976,402
Jan 13, 2025	47.42	48.38	45.88	47.20	47.20	2,730,807
Jan 10, 2025	52.00	52.15	48.40	48.40	48.40	4,640,007
Jan 9, 2025	49.10	51.64	48.91	50.96	50.96	3,414,417
Jan 8, 2025	49.58	50.44	47.68	49.68	49.68	2,905,100
Jan 7, 2025	48.30	50.29	47.78	50.06	50.06	3,956,850
Jan 6, 2025	51.27	52.60	47.16	48.74	48.74	7,017,187
Jan 3, 2025	59.00	64.05	51.00	51.00	51.00	6,721,699
Jan 2, 2025	53.00	57.77	51.98	55.51	55.51	5,137,832
Dec 31, 2024	55.28	55.49	52.90	53.06	53.06	2,251,400
Dec 30, 2024	55.02	56.85	53.60	55.35	55.35	2,877,227
Dec 27, 2024	54.63	57.39	54.54	55.88	55.88	4,173,660
Dec 26, 2024	53.03	55.49	52.89	55.14	55.14	3,308,118
Dec 25, 2024	55.58	55.89	52.29	53.34	53.34	3,028,134
Dec 24, 2024	53.00	55.50	51.61	55.16	55.16	4,181,577
Dec 23, 2024	54.07	56.40	52.70	52.84	52.84	3,654,258
Dec 20, 2024	52.45	56.00	52.03	54.73	54.73	4,772,841
Dec 19, 2024	50.59	54.00	50.22	52.41	52.41	3,609,200
Dec 18, 2024	48.90	53.16	47.52	51.10	51.10	3,460,200
Dec 17, 2024	50.51	51.05	48.41	48.42	48.42	2,545,300
Dec 16, 2024	53.61	54.00	50.05	50.49	50.49	3,229,000
Dec 13, 2024	54.15	55.85	53.05	53.70	53.70	3,203,088
Dec 12, 2024	52.80	55.45	52.73	54.31	54.31	4,729,292
Dec 11, 2024	49.84	53.29	49.24	53.22	53.22	4,360,984
Dec 10, 2024	50.90	51.50	49.68	49.84	49.84	1,890,750
Dec 9, 2024	49.40	50.10	49.10	49.75	49.75	1,521,809
Dec 6, 2024	49.58	50.10	48.56	49.56	49.56	1,543,200
Dec 5, 2024	48.80	50.10	48.53	49.59	49.59	1,812,800
Dec 4, 2024	49.20	49.80	48.60	48.85	48.85	1,813,300
Dec 3, 2024	49.57	50.29	49.20	49.63	49.63	2,313,598
Dec 2, 2024	49.38	49.78	48.84	49.56	49.56	2,657,992
Nov 29, 2024	48.53	49.84	47.33	49.37	49.37	2,845,582
Nov 28, 2024	48.70	49.69	48.38	48.45	48.45	2,330,400
Nov 27, 2024	48.20	49.00	46.71	48.78	48.78	3,355,274
Nov 26, 2024	51.83	52.29	48.38	48.68	48.68	4,637,100
Nov 25, 2024	52.11	53.47	51.10	52.35	52.35	2,826,400
Nov 22, 2024	55.05	55.55	51.02	51.69	51.69	4,899,858
Nov 21, 2024	57.50	59.50	55.00	56.21	56.21	7,186,018
Nov 20, 2024	53.60	57.20	52.84	57.13	57.13	7,540,228
Nov 19, 2024	50.88	54.01	50.02	54.01	54.01	4,461,104
Nov 18, 2024	51.65	54.99	50.26	51.89	51.89	4,705,640
Nov 15, 2024	50.31	54.27	50.31	51.90	51.90	5,218,746
Nov 14, 2024	53.08	54.59	51.07	51.16	51.16	4,047,135
Nov 13, 2024	51.41	53.65	51.41	53.08	53.08	3,757,193
Nov 12, 2024	53.99	55.00	51.31	52.21	52.21	5,457,636
Nov 11, 2024	51.01	54.35	51.01	53.99	53.99	6,603,958
Nov 8, 2024	53.90	56.66	52.80	52.87	52.87	8,529,941
Nov 7, 2024	55.00	56.87	51.00	52.61	52.61	8,386,054
Nov 6, 2024	57.23	64.06	53.42	54.15	54.15	9,998,509
Nov 5, 2024	54.46	54.60	51.57	53.41	53.41	6,716,731
Nov 4, 2024	50.99	54.86	47.60	53.27	53.27	6,494,956
Nov 1, 2024	49.87	54.27	49.58	50.72	50.72	7,164,593
Oct 31, 2024	49.34	54.97	48.30	50.13	50.13	7,785,963
Oct 30, 2024	47.81	51.60	47.23	50.71	50.71	7,717,736
Oct 29, 2024	45.82	48.88	45.82	47.21	47.21	6,331,973
Oct 28, 2024	46.81	47.96	45.45	46.35	46.35	6,461,600
Oct 25, 2024	46.00	50.02	45.00	46.78	46.78	8,702,147
Oct 24, 2024	42.53	42.65	41.40	41.84	41.84	1,922,400
Oct 23, 2024	42.55	43.75	42.17	42.95	42.95	2,531,100
Oct 22, 2024	43.50	44.27	42.00	42.80	42.80	3,036,971
Oct 21, 2024	41.72	44.55	41.71	43.70	43.70	4,063,321
Oct 18, 2024	40.14	42.30	39.89	41.51	41.51	2,724,571
Oct 17, 2024	40.15	41.38	40.04	40.07	40.07	1,871,900
Oct 16, 2024	39.92	40.66	39.61	40.06	40.06	1,798,800
Oct 15, 2024	41.60	42.30	40.40	40.40	40.40	2,397,500
Oct 14, 2024	39.57	41.58	39.57	41.55	41.55	2,451,765
Oct 11, 2024	41.48	42.60	39.27	39.69	39.69	2,888,161
Oct 10, 2024	41.01	43.00	40.90	41.30	41.30	3,273,226
Oct 9, 2024	45.45	47.47	40.93	41.00	41.00	5,232,610
Oct 8, 2024	48.99	49.00	43.44	48.26	48.26	6,260,493
Sep 30, 2024	37.59	42.79	36.21	41.82	41.82	5,632,815
Sep 27, 2024	0.15 Dividend
Sep 27, 2024	34.55	36.82	34.55	36.07	36.07	3,723,200
Sep 26, 2024	33.98	34.51	33.58	34.46	34.31	2,273,200
Sep 25, 2024	33.53	34.74	33.39	34.22	34.07	2,365,100
Sep 24, 2024	32.50	33.50	32.02	33.46	33.31	1,840,200
Sep 23, 2024	33.30	33.61	32.66	32.68	32.54	1,424,600
Sep 20, 2024	32.99	34.05	32.48	33.39	33.24	2,117,400
Sep 19, 2024	32.70	32.84	31.86	32.70	32.56	1,184,906
Sep 18, 2024	32.30	32.49	31.41	32.39	32.25	880,496
Sep 13, 2024	33.30	33.30	32.15	32.32	32.18	1,169,900
Sep 12, 2024	33.50	34.29	33.10	33.23	33.09	1,450,568
Sep 11, 2024	33.65	34.88	33.51	33.98	33.83	1,876,404
Sep 10, 2024	33.40	33.98	32.75	33.67	33.52	1,212,600
Sep 9, 2024	33.60	33.98	32.98	33.36	33.21	1,564,300
Sep 6, 2024	35.41	35.73	34.08	34.11	33.96	2,360,798
Sep 5, 2024	36.13	36.77	35.11	35.76	35.60	3,479,300
Sep 4, 2024	36.16	38.37	35.61	36.70	36.54	4,574,495
Sep 3, 2024	35.52	36.89	35.30	36.50	36.34	3,030,112
Sep 2, 2024	36.13	37.13	35.60	35.60	35.45	3,517,700
Aug 30, 2024	35.90	37.82	35.85	36.31	36.15	5,664,938
Aug 29, 2024	34.59	36.60	34.36	36.32	36.16	4,353,912
Aug 28, 2024	34.59	35.44	33.83	34.83	34.68	2,521,774
Aug 27, 2024	35.92	35.99	34.20	34.69	34.54	2,468,309
Aug 26, 2024	33.02	35.97	33.00	35.80	35.64	3,954,430
Aug 23, 2024	34.13	34.30	32.83	33.38	33.23	2,619,843
Aug 22, 2024	34.05	35.33	33.61	35.10	34.95	3,714,922
Aug 21, 2024	32.48	34.81	32.00	34.19	34.04	3,034,200
Aug 20, 2024	32.99	34.60	32.90	33.09	32.95	2,568,996
Aug 19, 2024	35.66	35.88	33.22	33.39	33.24	4,527,804
Aug 16, 2024	34.69	38.87	34.50	37.58	37.42	6,033,635
Aug 15, 2024	34.36	35.99	33.65	35.41	35.26	3,880,956
Aug 14, 2024	32.40	35.67	32.08	34.72	34.57	2,592,500
Aug 13, 2024	31.53	32.51	31.22	32.40	32.26	849,801
Aug 12, 2024	32.00	32.25	31.42	31.53	31.39	440,439
Aug 9, 2024	32.00	32.58	31.90	31.92	31.78	645,005
Aug 8, 2024	32.30	32.46	31.41	31.90	31.76	770,447
Aug 7, 2024	32.63	32.98	32.11	32.18	32.04	808,083
Aug 6, 2024	32.50	33.35	32.36	32.64	32.50	746,298
Aug 5, 2024	33.86	34.46	32.30	32.46	32.32	1,169,600
Aug 2, 2024	35.02	35.28	34.03	34.08	33.93	1,124,551
Aug 1, 2024	35.66	35.69	35.12	35.20	35.05	955,300
Jul 31, 2024	34.50	35.65	34.04	35.49	35.34	1,358,844
Jul 30, 2024	34.90	35.33	34.45	34.60	34.45	1,520,080
Jul 29, 2024	34.06	36.19	33.33	35.71	35.55	2,096,418
Jul 26, 2024	34.24	34.87	33.97	34.05	33.90	783,490
Jul 25, 2024	34.10	34.99	33.50	34.30	34.15	721,100
Jul 24, 2024	34.65	35.05	34.00	34.03	33.88	876,042
Jul 23, 2024	35.40	35.79	34.67	34.77	34.62	784,500
Jul 22, 2024	36.28	36.35	35.31	35.37	35.22	938,500
Jul 19, 2024	35.00	36.49	35.00	35.99	35.83	996,894
Jul 18, 2024	35.41	36.32	34.30	35.65	35.49	1,169,000
Jul 17, 2024	36.08	36.67	35.50	35.64	35.48	1,124,600
Jul 16, 2024	35.50	36.98	35.35	36.55	36.39	1,750,540
Jul 15, 2024	36.35	36.40	35.28	35.46	35.31	1,068,816
Jul 12, 2024	36.02	36.92	36.02	36.53	36.37	1,405,700
Jul 11, 2024	35.79	36.39	35.33	36.17	36.01	1,570,806
Jul 10, 2024	34.34	35.54	34.34	34.84	34.69	1,116,408
Jul 9, 2024	33.29	34.79	33.18	34.69	34.54	1,408,700
Jul 8, 2024	34.24	34.27	33.01	33.29	33.15	946,040
Jul 5, 2024	33.91	34.43	33.35	34.23	34.08	915,461
Jul 4, 2024	35.22	35.88	33.80	34.10	33.95	1,588,659
Jul 3, 2024	35.81	36.58	35.60	35.75	35.59	1,089,961
Jul 2, 2024	37.00	37.45	35.89	36.20	36.04	1,266,500
Jul 1, 2024	36.50	37.46	35.92	36.61	36.45	1,357,100
Jun 28, 2024	35.17	37.30	35.17	36.93	36.77	1,892,713
Jun 27, 2024	36.69	37.18	35.69	35.69	35.53	1,414,975
Jun 26, 2024	35.70	37.40	35.21	36.82	36.66	1,533,164
Jun 25, 2024	35.25	35.85	34.16	35.85	35.69	1,404,400
Jun 24, 2024	37.60	37.94	35.40	35.53	35.38	2,054,800
Jun 21, 2024	37.30	38.99	36.61	37.64	37.48	2,007,316
Jun 20, 2024	38.98	39.12	37.00	37.04	36.88	2,272,800
Jun 19, 2024	39.88	40.63	38.88	39.15	38.98	2,551,767
Jun 18, 2024	39.69	40.60	39.18	39.95	39.78	2,648,566
Jun 17, 2024	38.00	40.24	37.75	39.89	39.72	3,429,459
Jun 14, 2024	37.30	38.99	36.45	38.55	38.38	2,987,215
Jun 13, 2024	37.98	38.50	37.50	37.62	37.46	1,981,349
Jun 12, 2024	38.37	38.67	37.95	38.10	37.93	1,839,743
Jun 11, 2024	36.89	38.47	36.18	38.20	38.03	1,711,022
Jun 7, 2024	0.15 Dividend
Jun 7, 2024	38.66	39.59	36.88	37.72	37.56	3,188,739
Jun 6, 2024	40.79	41.29	38.50	39.09	38.77	3,734,612
Jun 5, 2024	42.00	42.50	40.25	40.27	39.94	4,056,067
Jun 4, 2024	39.87	45.00	38.05	43.00	42.65	6,627,865
Jun 3, 2024	41.80	41.80	40.00	40.20	39.87	3,773,147
May 31, 2024	40.69	42.80	40.10	42.32	41.97	5,873,605
May 30, 2024	39.58	42.00	39.56	40.94	40.61	5,379,250
May 29, 2024	37.39	41.00	37.37	40.18	39.85	4,138,503
May 28, 2024	38.70	39.38	37.81	38.19	37.88	2,799,700
May 27, 2024	37.68	41.40	36.86	40.01	39.68	3,923,907
May 24, 2024	38.77	39.37	37.17	37.32	37.01	2,872,807
May 23, 2024	40.10	40.56	39.01	39.37	39.05	3,352,707
May 22, 2024	39.11	41.86	39.09	41.00	40.66	4,772,959
May 21, 2024	38.14	41.00	37.22	39.90	39.57	5,432,520
May 20, 2024	38.50	38.50	37.48	37.98	37.67	2,767,000
May 17, 2024	37.60	38.85	36.88	38.84	38.52	3,767,694
May 16, 2024	37.13	38.95	37.12	37.56	37.25	2,875,609
May 15, 2024	36.77	38.50	36.57	38.06	37.75	3,394,293
May 14, 2024	36.57	37.76	36.52	36.88	36.58	2,279,682
May 13, 2024	37.23	37.50	36.20	36.36	36.06	3,591,242
May 10, 2024	39.50	40.98	38.50	38.50	38.19	5,057,079
May 9, 2024	40.99	45.13	40.70	41.43	41.09	7,132,227
May 8, 2024	39.50	40.45	38.46	38.67	38.35	3,171,365
May 7, 2024	38.38	40.43	38.12	40.10	39.77	5,116,421
May 6, 2024	37.80	39.00	37.80	38.66	38.34	3,939,364
Apr 30, 2024	39.09	39.37	37.33	37.71	37.40	4,043,664
Apr 29, 2024	39.51	40.18	38.10	38.98	38.66	5,931,746
Apr 26, 2024	38.37	42.46	37.24	39.99	39.66	8,858,103
Apr 25, 2024	32.36	39.00	32.36	39.00	38.68	8,173,011
Apr 24, 2024	33.50	34.43	32.00	32.50	32.23	4,163,813
Apr 23, 2024	30.47	30.47	29.88	30.36	30.11	1,954,749
Apr 22, 2024	30.99	30.99	29.62	30.02	29.77	2,517,638
Apr 19, 2024	29.22	32.88	28.38	31.69	31.43	4,912,235
Apr 18, 2024	30.41	30.98	29.02	29.66	29.42	3,082,849
Apr 17, 2024	28.48	30.62	28.48	30.50	30.25	3,469,907
Apr 16, 2024	30.60	31.00	27.20	27.68	27.45	3,969,174
Apr 15, 2024	35.80	36.51	30.90	31.74	31.48	4,587,570
Apr 12, 2024	38.92	39.23	35.99	36.40	36.10	4,779,359
Apr 11, 2024	40.05	41.50	38.80	39.23	38.91	5,460,299
Apr 10, 2024	42.99	44.77	41.52	42.53	42.18	7,011,539
Apr 9, 2024	40.87	45.50	39.59	45.37	45.00	11,187,563
Apr 8, 2024	40.00	42.62	39.00	42.55	42.20	9,994,336
Apr 3, 2024	36.36	38.55	35.51	35.52	35.23	4,168,827
Apr 2, 2024	35.00	37.65	34.62	36.95	36.65	4,502,817
Apr 1, 2024	33.84	36.95	33.84	35.00	34.71	2,408,663
Mar 29, 2024	34.09	35.48	33.96	33.93	33.65	1,415,300
Mar 28, 2024	33.65	35.49	33.20	34.47	34.19	2,310,381
Mar 27, 2024	37.50	37.88	32.68	33.38	33.11	3,525,932
Mar 26, 2024	35.09	38.66	34.69	37.50	37.19	4,680,641
Mar 25, 2024	33.95	35.96	33.63	35.69	35.40	3,791,788
Mar 22, 2024	35.08	35.66	33.83	34.20	33.92	2,943,962
Mar 21, 2024	36.04	36.77	34.95	35.67	35.38	3,814,951
Mar 20, 2024	38.28	38.50	36.00	37.27	36.97	5,996,600
Mar 19, 2024	32.18	37.92	31.77	37.92	37.61	3,575,801
Mar 18, 2024	30.83	31.66	30.83	31.60	31.34	1,906,999
Mar 15, 2024	30.05	31.99	30.05	30.90	30.65	2,212,751
Mar 14, 2024	30.29	30.63	29.54	30.05	29.80	1,536,823
Mar 13, 2024	30.74	30.75	30.00	30.32	30.07	1,900,221
Mar 12, 2024	31.34	31.58	30.33	30.74	30.49	2,203,230
Mar 11, 2024	30.35	31.70	30.25	31.50	31.24	2,581,825
Mar 8, 2024	30.99	31.32	29.75	30.19	29.94	1,766,283
Mar 7, 2024	29.94	32.01	29.94	31.46	31.20	3,055,549
Mar 6, 2024	29.80	30.97	28.88	30.47	30.22	2,230,730
Mar 5, 2024	30.28	31.66	28.64	30.11	29.86	2,383,454
Mar 4, 2024	29.35	30.30	28.70	30.29	30.04	1,742,754

XSDG.DU Samsung SDI Co Ltd

36.50

0.00%

605288.SS ChangZhou KAIDI Electrical Inc.

38.37

-0.08%

688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.

56.05

+6.76%

CBLNY Mersen S.A.

4.6100

0.00%

6Q81.F Enovix Corporation

8.93

+8.11%

CHGI China Carbon Graphite Group, Inc.

0.0001

0.00%

002276.SZ Zhejiang Wanma Co., Ltd.

13.70

-4.73%

G14.DE Signify N.V.

20.40

-0.68%

THFWF FW Thorpe Plc

4.9000

0.00%

ALFE.VI Alfen N.V.

12.74

+1.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers