14-day Premium Trial Subscription Try For FreeTry Free
¥4.15
-0.230 (-5.25%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥3.70 ¥6.11 Tuesday, 30th Apr 2024 000638.SZ stock ended at ¥4.15. This is 5.25% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.75% from a day low at ¥4.00 to a day high of ¥4.35.
90 days ¥3.22 ¥6.20
52 weeks ¥3.22 ¥10.24

Historical Vanfund Urban Investment and Dev Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥4.16 ¥4.35 ¥4.00 ¥4.15 22 025 803
Apr 29, 2024 ¥4.16 ¥4.41 ¥4.16 ¥4.38 14 132 395
Apr 26, 2024 ¥4.10 ¥4.25 ¥4.08 ¥4.19 14 976 498
Apr 25, 2024 ¥4.10 ¥4.38 ¥4.10 ¥4.20 15 250 600
Apr 24, 2024 ¥4.10 ¥4.30 ¥4.10 ¥4.30 16 190 502
Apr 23, 2024 ¥4.10 ¥4.17 ¥3.98 ¥4.10 17 598 900
Apr 22, 2024 ¥4.10 ¥4.19 ¥3.89 ¥3.97 21 936 100
Apr 19, 2024 ¥5.17 ¥5.17 ¥4.00 ¥4.16 21 967 823
Apr 18, 2024 ¥5.17 ¥5.17 ¥3.81 ¥4.09 29 392 777
Apr 17, 2024 ¥5.17 ¥5.17 ¥3.70 ¥4.11 37 857 508
Apr 16, 2024 ¥5.17 ¥5.36 ¥4.11 ¥4.11 1 337 400
Apr 15, 2024 ¥5.17 ¥5.36 ¥4.57 ¥4.57 4 349 100
Apr 12, 2024 ¥5.83 ¥5.83 ¥5.06 ¥5.08 13 517 580
Apr 11, 2024 ¥5.83 ¥5.83 ¥5.17 ¥5.17 15 674 900
Apr 10, 2024 ¥5.83 ¥5.83 ¥5.22 ¥5.35 20 364 240
Apr 09, 2024 ¥5.83 ¥5.83 ¥5.54 ¥5.63 17 604 063
Apr 08, 2024 ¥5.83 ¥5.96 ¥5.45 ¥5.76 26 030 142
Apr 03, 2024 ¥5.46 ¥5.85 ¥5.46 ¥5.65 20 619 300
Apr 02, 2024 ¥5.46 ¥6.11 ¥5.46 ¥5.84 33 731 380
Apr 01, 2024 ¥5.46 ¥5.89 ¥5.46 ¥5.71 26 503 016
Mar 29, 2024 ¥5.52 ¥5.59 ¥5.43 ¥5.52 12 757 416
Mar 28, 2024 ¥5.52 ¥5.55 ¥5.25 ¥5.47 16 479 900
Mar 27, 2024 ¥5.52 ¥5.57 ¥5.29 ¥5.29 16 885 800
Mar 26, 2024 ¥5.52 ¥5.72 ¥5.45 ¥5.58 17 587 456
Mar 25, 2024 ¥5.63 ¥5.76 ¥5.48 ¥5.52 24 758 500
Click to get the best stock tips daily for free!

About Vanfund Urban Investment and Dev Co Ltd

Vanfund Urban Investment and Dev Co Ltd Vanfund Urban Investment and Development Co., Ltd. develops medical information software in China. It also engages in the grain processing and trading activities; and medical and health informatization operations. In addition, it is involved in land consolidation and development, as well as mining activities. The company was formerly known as Vanfund Real Estate Co., Ltd. and changed its name to Vanfund Urban Investment and Development Co., Ltd. ... 000638.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT