Vontron Technology Co., Ltd. Class A 000920
SZSE · China · Producer Manufacturing
CNY 12.43+0.27 (+2.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.43 | +2.22% | CNY 12.29 | CNY 12.95 | CNY 12.24 | 18.43M |
| 2026-09-29 | CNY 12.16 | -0.65% | CNY 12.15 | CNY 12.34 | CNY 12.12 | 9.16M |
| 2026-09-28 | CNY 12.24 | -3.70% | CNY 12.56 | CNY 12.87 | CNY 12.12 | 17.22M |
| 2026-09-24 | CNY 12.71 | +2.42% | CNY 12.42 | CNY 13.10 | CNY 12.36 |
| 31.43M |
| 2026-09-23 | CNY 12.41 | -2.82% | CNY 12.65 | CNY 12.75 | CNY 12.35 | 18.48M |
| 2026-09-22 | CNY 12.77 | -1.31% | CNY 12.94 | CNY 13.13 | CNY 12.68 | 23.53M |
| 2026-09-21 | CNY 12.94 | -1.67% | CNY 13.16 | CNY 13.25 | CNY 12.78 | 39.03M |
| 2026-09-18 | CNY 13.16 | +4.20% | CNY 13.17 | CNY 13.89 | CNY 12.96 | 56.71M |
| 2026-09-17 | CNY 12.63 | +10.02% | CNY 11.44 | CNY 12.63 | CNY 11.40 | 16.66M |
| 2026-09-16 | CNY 11.48 | +2.41% | CNY 11.23 | CNY 11.52 | CNY 11.13 | 4.94M |
| 2026-09-15 | CNY 11.21 | -1.49% | CNY 11.38 | CNY 11.42 | CNY 11.18 | 4.14M |
| 2026-09-14 | CNY 11.38 | +0.98% | CNY 11.20 | CNY 11.46 | CNY 11.16 | 4.42M |
| 2026-09-11 | CNY 11.27 | -2.25% | CNY 11.41 | CNY 11.44 | CNY 11.08 | 6.80M |
| 2026-09-10 | CNY 11.53 | -1.03% | CNY 11.64 | CNY 11.66 | CNY 11.46 | 4.67M |
| 2026-09-09 | CNY 11.65 | +2.01% | CNY 11.42 | CNY 11.66 | CNY 11.36 | 7.31M |
| 2026-09-08 | CNY 11.42 | +0.97% | CNY 11.32 | CNY 11.52 | CNY 11.27 | 5.30M |
| 2026-09-07 | CNY 11.31 | -0.18% | CNY 11.29 | CNY 11.42 | CNY 11.20 | 5.13M |
| 2026-09-04 | CNY 11.33 | -1.65% | CNY 11.51 | CNY 11.74 | CNY 11.27 | 7.01M |
| 2026-09-03 | CNY 11.52 | +0.09% | CNY 11.56 | CNY 11.64 | CNY 11.33 | 5.34M |
| 2026-09-02 | CNY 11.51 | -0.78% | CNY 11.51 | CNY 11.58 | CNY 11.39 | 4.45M |
| 2026-09-01 | CNY 11.60 | -0.85% | CNY 11.75 | CNY 11.81 | CNY 11.54 | 5.90M |
| 2026-08-31 | CNY 11.70 | +0.95% | CNY 11.48 | CNY 11.73 | CNY 11.41 | 6.47M |
| 2026-08-28 | CNY 11.59 | +0.52% | CNY 11.55 | CNY 11.65 | CNY 11.49 | 6.35M |
| 2026-08-27 | CNY 11.53 | +0.70% | CNY 11.41 | CNY 11.60 | CNY 11.35 | 6.22M |
| 2026-08-26 | CNY 11.45 | +0.35% | CNY 11.43 | CNY 11.55 | CNY 11.37 | 5.98M |
| 2026-08-25 | CNY 11.41 | +0.80% | CNY 11.25 | CNY 11.48 | CNY 11.12 | 5.20M |
| 2026-08-24 | CNY 11.32 | -1.57% | CNY 11.42 | CNY 11.53 | CNY 11.16 | 7.37M |
| 2026-08-21 | CNY 11.50 | +3.70% | CNY 11.15 | CNY 11.64 | CNY 11.11 | 11.40M |
| 2026-08-20 | CNY 11.09 | -0.54% | CNY 11.21 | CNY 11.30 | CNY 11.03 | 5.37M |
| 2026-08-19 | CNY 11.15 | -5.35% | CNY 11.59 | CNY 11.62 | CNY 11.10 | 8.11M |
| 2026-08-18 | CNY 11.78 | -1.01% | CNY 11.90 | CNY 11.97 | CNY 11.68 | 5.49M |
| 2026-08-17 | CNY 11.90 | +1.36% | CNY 11.73 | CNY 11.91 | CNY 11.55 | 7.16M |
| 2026-08-14 | CNY 11.74 | +1.65% | CNY 11.56 | CNY 11.75 | CNY 11.53 | 5.73M |
| 2026-08-13 | CNY 11.55 | -2.28% | CNY 11.88 | CNY 11.90 | CNY 11.51 | 8.82M |
| 2026-08-12 | CNY 11.82 | +1.72% | CNY 11.57 | CNY 11.82 | CNY 11.55 | 6.91M |
| 2026-08-11 | CNY 11.62 | -0.43% | CNY 11.61 | CNY 11.75 | CNY 11.46 | 8.04M |
| 2026-08-10 | CNY 11.67 | +0.60% | CNY 11.51 | CNY 11.68 | CNY 11.46 | 8.02M |
| 2026-08-07 | CNY 11.60 | +0.43% | CNY 11.58 | CNY 11.60 | CNY 11.24 | 10.27M |
| 2026-08-06 | CNY 11.55 | +0.87% | CNY 11.32 | CNY 11.55 | CNY 11.31 | 11.46M |
| 2026-08-05 | CNY 11.45 | +2.88% | CNY 11.15 | CNY 11.46 | CNY 11.07 | 12.78M |
| 2026-08-04 | CNY 11.13 | +2.77% | CNY 10.94 | CNY 11.16 | CNY 10.84 | 9.75M |
| 2026-08-03 | CNY 10.83 | +1.12% | CNY 10.74 | CNY 10.87 | CNY 10.64 | 8.04M |
| 2026-07-31 | CNY 10.71 | +2.00% | CNY 10.89 | CNY 11.18 | CNY 10.71 | 13.55M |
| 2026-07-30 | CNY 10.50 | -6.67% | CNY 11.17 | CNY 11.22 | CNY 10.44 | 19.87M |
| 2026-07-29 | CNY 11.25 | -1.49% | CNY 11.43 | CNY 11.49 | CNY 10.93 | 17.15M |
| 2026-07-28 | CNY 11.42 | -4.27% | CNY 11.80 | CNY 12.10 | CNY 11.36 | 15.52M |
| 2026-07-27 | CNY 11.93 | +2.58% | CNY 11.58 | CNY 11.93 | CNY 11.20 | 15.11M |
| 2026-07-24 | CNY 11.63 | -3.08% | CNY 11.71 | CNY 12.10 | CNY 11.61 | 14.52M |
| 2026-07-23 | CNY 12.00 | +1.01% | CNY 11.96 | CNY 12.21 | CNY 11.81 | 19.02M |
| 2026-07-22 | CNY 11.88 | -2.54% | CNY 11.86 | CNY 12.08 | CNY 11.70 | 26.41M |
| 2026-07-21 | CNY 12.19 | -3.25% | CNY 12.41 | CNY 12.48 | CNY 11.34 | 45.24M |
| 2026-07-20 | CNY 12.60 | -10.00% | CNY 13.76 | CNY 14.12 | CNY 12.60 | 48.54M |
| 2026-07-17 | CNY 14.00 | -1.06% | CNY 14.07 | CNY 15.24 | CNY 13.92 | 64.24M |
| 2026-07-16 | CNY 14.15 | +10.03% | CNY 12.71 | CNY 14.15 | CNY 12.60 | 16.78M |
| 2026-07-15 | CNY 12.86 | -6.81% | CNY 13.90 | CNY 13.94 | CNY 12.83 | 30.06M |
| 2026-07-14 | CNY 13.80 | -1.64% | CNY 13.70 | CNY 14.19 | CNY 13.23 | 41.24M |
| 2026-07-13 | CNY 14.03 | +10.04% | CNY 12.74 | CNY 14.03 | CNY 12.68 | 47.99M |
| 2026-07-10 | CNY 12.75 | +10.01% | CNY 11.97 | CNY 12.75 | CNY 11.97 | 14.15M |
| 2026-07-09 | CNY 11.59 | +2.11% | CNY 11.40 | CNY 11.65 | CNY 11.18 | 15.15M |
| 2026-07-08 | CNY 11.35 | -4.94% | CNY 11.99 | CNY 12.06 | CNY 11.34 | 14.02M |
| 2026-07-07 | CNY 11.94 | -2.21% | CNY 12.23 | CNY 12.38 | CNY 11.90 | 15.52M |
| 2026-07-06 | CNY 12.21 | -8.88% | CNY 13.27 | CNY 13.29 | CNY 12.15 | 27.06M |
| 2026-07-03 | CNY 13.40 | -9.89% | CNY 14.65 | CNY 14.80 | CNY 13.38 | 33.17M |
| 2026-07-02 | CNY 14.87 | -2.75% | CNY 14.79 | CNY 15.36 | CNY 14.01 | 25.15M |
| 2026-07-01 | CNY 15.29 | -7.11% | CNY 15.99 | CNY 16.16 | CNY 15.12 | 35.44M |
| 2026-06-30 | CNY 16.46 | +4.84% | CNY 15.85 | CNY 16.60 | CNY 15.20 | 49.44M |
| 2026-06-29 | CNY 15.70 | +10.02% | CNY 14.56 | CNY 15.70 | CNY 14.34 | 19.87M |
| 2026-06-26 | CNY 14.27 | +6.49% | CNY 13.35 | CNY 14.74 | CNY 13.27 | 33.42M |
| 2026-06-25 | CNY 13.40 | -2.12% | CNY 13.62 | CNY 13.88 | CNY 13.16 | 19.46M |
| 2026-06-24 | CNY 13.69 | -2.28% | CNY 13.60 | CNY 14.06 | CNY 13.30 | 19.52M |
| 2026-06-23 | CNY 14.01 | -0.71% | CNY 14.04 | CNY 14.34 | CNY 13.63 | 24.15M |
| 2026-06-22 | CNY 14.11 | -6.00% | CNY 14.79 | CNY 14.86 | CNY 13.51 | 37.74M |
| 2026-06-18 | CNY 15.01 | -0.20% | CNY 14.77 | CNY 15.22 | CNY 14.50 | 26.55M |
| 2026-06-17 | CNY 15.04 | +4.81% | CNY 14.00 | CNY 15.39 | CNY 13.89 | 33.38M |
| 2026-06-16 | CNY 14.35 | +0.42% | CNY 13.93 | CNY 14.92 | CNY 13.50 | 37.47M |
| 2026-06-15 | CNY 14.29 | -0.76% | CNY 14.12 | CNY 14.59 | CNY 13.83 | 33.63M |
| 2026-06-12 | CNY 14.40 | +6.04% | CNY 13.45 | CNY 14.40 | CNY 13.45 | 36.56M |
| 2026-06-11 | CNY 13.58 | -1.74% | CNY 13.35 | CNY 13.62 | CNY 12.90 | 27.21M |
| 2026-06-10 | CNY 13.82 | +6.47% | CNY 12.93 | CNY 13.88 | CNY 12.64 | 41.68M |
| 2026-06-09 | CNY 12.98 | +10.00% | CNY 12.05 | CNY 12.98 | CNY 12.02 | 11.77M |
| 2026-06-08 | CNY 11.80 | -4.53% | CNY 11.88 | CNY 12.49 | CNY 11.62 | 14.98M |
| 2026-06-05 | CNY 12.36 | -0.48% | CNY 12.30 | CNY 12.76 | CNY 12.29 | 16.96M |
| 2026-06-04 | CNY 12.42 | +0.73% | CNY 12.03 | CNY 12.69 | CNY 11.89 | 16.74M |
| 2026-06-03 | CNY 12.33 | +0.41% | CNY 12.28 | CNY 12.63 | CNY 12.15 | 16.60M |
| 2026-06-02 | CNY 12.28 | +0.16% | CNY 12.53 | CNY 12.80 | CNY 12.01 | 17.91M |
| 2026-06-01 | CNY 12.26 | -4.59% | CNY 12.78 | CNY 13.10 | CNY 12.26 | 24.35M |
| 2026-05-29 | CNY 12.85 | -0.23% | CNY 13.07 | CNY 14.10 | CNY 12.80 | 41.90M |
| 2026-05-28 | CNY 12.88 | +9.99% | CNY 11.79 | CNY 12.88 | CNY 11.70 | 17.21M |
| 2026-05-27 | CNY 11.71 | -0.59% | CNY 11.79 | CNY 11.94 | CNY 11.55 | 12.19M |
| 2026-05-26 | CNY 11.78 | +0.77% | CNY 11.90 | CNY 12.60 | CNY 11.60 | 14.81M |