Visionox Technology Inc. Class A 002387
SZSE · China · Electronic Technology
CNY 6.70+0.07 (+1.06%)
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 6.70 | +1.06% | CNY 6.74 | CNY 6.80 | CNY 6.65 | 8.36M |
| 2026-09-29 | CNY 6.63 | -1.04% | CNY 6.84 | CNY 6.94 | CNY 6.60 | 10.18M |
| 2026-09-28 | CNY 6.70 | -2.47% | CNY 6.96 | CNY 6.97 | CNY 6.65 | 10.00M |
| 2026-09-24 | CNY 6.87 | -1.01% | CNY 6.91 | CNY 6.97 | CNY 6.87 | 6.74M |
| 2026-09-23 | CNY 6.94 | -0.86% | CNY 7.01 | CNY 7.09 | CNY 6.92 | 8.54M |
| 2026-09-22 | CNY 7.00 | -1.13% | CNY 7.11 | CNY 7.13 | CNY 6.98 | 9.32M |
| 2026-09-21 | CNY 7.08 | +0.71% | CNY 7.00 | CNY 7.15 | CNY 6.95 | 12.07M |
| 2026-09-18 | CNY 7.03 | +2.18% | CNY 6.90 | CNY 7.05 | CNY 6.86 | 14.32M |
| 2026-09-17 | CNY 6.88 | +0.15% | CNY 6.83 | CNY 6.95 | CNY 6.80 | 8.69M |
| 2026-09-16 | CNY 6.87 | +0.73% | CNY 6.81 | CNY 6.88 | CNY 6.75 | 6.88M |
| 2026-09-15 | CNY 6.82 | -0.58% | CNY 6.86 | CNY 6.87 | CNY 6.78 | 5.23M |
| 2026-09-14 | CNY 6.86 | +0.15% | CNY 6.85 | CNY 6.89 | CNY 6.76 | 5.65M |
| 2026-09-11 | CNY 6.85 | -0.72% | CNY 6.81 | CNY 6.89 | CNY 6.75 | 9.75M |
| 2026-09-10 | CNY 6.90 | -1.71% | CNY 7.04 | CNY 7.12 | CNY 6.88 | 11.16M |
| 2026-09-09 | CNY 7.02 | -0.14% | CNY 7.01 | CNY 7.06 | CNY 6.96 | 8.94M |
| 2026-09-08 | CNY 7.03 | -0.42% | CNY 7.06 | CNY 7.09 | CNY 7.00 | 9.54M |
| 2026-09-07 | CNY 7.06 | +0.57% | CNY 7.14 | CNY 7.16 | CNY 7.01 | 9.27M |
| 2026-09-04 | CNY 7.02 | -1.13% | CNY 7.13 | CNY 7.20 | CNY 6.98 | 15.18M |
| 2026-09-03 | CNY 7.10 | -0.84% | CNY 7.18 | CNY 7.23 | CNY 7.08 | 9.51M |
| 2026-09-02 | CNY 7.16 | -1.92% | CNY 7.20 | CNY 7.28 | CNY 7.11 | 13.05M |
| 2026-09-01 | CNY 7.30 | +0.41% | CNY 7.33 | CNY 7.44 | CNY 7.23 | 20.09M |
| 2026-08-31 | CNY 7.27 | -0.68% | CNY 7.20 | CNY 7.31 | CNY 7.17 | 14.02M |
| 2026-08-28 | CNY 7.32 | +2.95% | CNY 7.13 | CNY 7.46 | CNY 7.13 | 23.01M |
| 2026-08-27 | CNY 7.11 | 0.00% | CNY 7.07 | CNY 7.17 | CNY 7.04 | 14.50M |
| 2026-08-26 | CNY 7.11 | -1.80% | CNY 7.26 | CNY 7.38 | CNY 7.09 | 17.72M |
| 2026-08-25 | CNY 7.24 | -2.43% | CNY 7.32 | CNY 7.35 | CNY 7.13 | 20.75M |
| 2026-08-24 | CNY 7.42 | +0.13% | CNY 7.40 | CNY 7.63 | CNY 7.35 | 28.38M |
| 2026-08-21 | CNY 7.41 | +2.35% | CNY 7.10 | CNY 7.53 | CNY 6.97 | 36.66M |
| 2026-08-20 | CNY 7.24 | +6.31% | CNY 6.84 | CNY 7.49 | CNY 6.84 | 40.59M |
| 2026-08-19 | CNY 6.81 | -4.08% | CNY 7.02 | CNY 7.03 | CNY 6.81 | 14.08M |
| 2026-08-18 | CNY 7.10 | -0.14% | CNY 7.15 | CNY 7.25 | CNY 7.06 | 12.20M |
| 2026-08-17 | CNY 7.11 | +0.28% | CNY 7.10 | CNY 7.14 | CNY 7.04 | 7.63M |
| 2026-08-14 | CNY 7.09 | 0.00% | CNY 7.12 | CNY 7.14 | CNY 6.99 | 9.97M |
| 2026-08-13 | CNY 7.09 | -1.80% | CNY 7.30 | CNY 7.34 | CNY 7.09 | 14.67M |
| 2026-08-12 | CNY 7.22 | +2.27% | CNY 7.06 | CNY 7.23 | CNY 7.04 | 13.90M |
| 2026-08-11 | CNY 7.06 | -0.84% | CNY 7.10 | CNY 7.14 | CNY 7.01 | 9.67M |
| 2026-08-10 | CNY 7.12 | +0.42% | CNY 7.09 | CNY 7.13 | CNY 6.98 | 10.43M |
| 2026-08-07 | CNY 7.09 | -1.25% | CNY 7.18 | CNY 7.21 | CNY 7.05 | 13.35M |
| 2026-08-06 | CNY 7.18 | +0.84% | CNY 7.12 | CNY 7.19 | CNY 7.02 | 15.68M |
| 2026-08-05 | CNY 7.12 | +0.85% | CNY 7.00 | CNY 7.17 | CNY 7.00 | 15.98M |
| 2026-08-04 | CNY 7.06 | +0.71% | CNY 7.00 | CNY 7.08 | CNY 6.97 | 14.09M |
| 2026-08-03 | CNY 7.01 | +1.15% | CNY 6.93 | CNY 7.03 | CNY 6.86 | 11.21M |
| 2026-07-31 | CNY 6.93 | +0.14% | CNY 7.02 | CNY 7.11 | CNY 6.92 | 16.12M |
| 2026-07-30 | CNY 6.92 | -3.89% | CNY 6.99 | CNY 7.11 | CNY 6.90 | 20.87M |
| 2026-07-29 | CNY 7.20 | +4.96% | CNY 6.72 | CNY 7.51 | CNY 6.61 | 42.86M |
| 2026-07-28 | CNY 6.86 | +9.94% | CNY 6.28 | CNY 6.86 | CNY 6.28 | 28.87M |
| 2026-07-27 | CNY 6.24 | +1.63% | CNY 6.14 | CNY 6.27 | CNY 6.10 | 9.22M |
| 2026-07-24 | CNY 6.14 | -3.00% | CNY 6.25 | CNY 6.26 | CNY 6.12 | 10.94M |
| 2026-07-23 | CNY 6.33 | +2.59% | CNY 6.17 | CNY 6.35 | CNY 6.13 | 11.77M |
| 2026-07-22 | CNY 6.17 | -1.75% | CNY 6.20 | CNY 6.29 | CNY 6.15 | 10.49M |
| 2026-07-21 | CNY 6.28 | +2.61% | CNY 6.13 | CNY 6.32 | CNY 5.89 | 17.84M |
| 2026-07-20 | CNY 6.12 | -2.70% | CNY 6.32 | CNY 6.39 | CNY 6.03 | 15.98M |
| 2026-07-17 | CNY 6.29 | -5.56% | CNY 6.60 | CNY 6.65 | CNY 6.23 | 20.84M |
| 2026-07-16 | CNY 6.66 | -0.60% | CNY 6.70 | CNY 6.83 | CNY 6.49 | 15.62M |
| 2026-07-15 | CNY 6.70 | -9.95% | CNY 7.07 | CNY 7.10 | CNY 6.70 | 36.74M |
| 2026-07-14 | CNY 7.44 | -2.23% | CNY 7.56 | CNY 7.62 | CNY 7.31 | 18.90M |
| 2026-07-13 | CNY 7.61 | -5.82% | CNY 7.98 | CNY 7.99 | CNY 7.60 | 29.97M |
| 2026-07-10 | CNY 8.08 | -0.12% | CNY 8.08 | CNY 8.18 | CNY 8.00 | 24.54M |
| 2026-07-09 | CNY 8.09 | +0.75% | CNY 8.00 | CNY 8.12 | CNY 7.90 | 22.59M |
| 2026-07-08 | CNY 8.03 | -2.07% | CNY 8.17 | CNY 8.18 | CNY 7.98 | 21.15M |
| 2026-07-07 | CNY 8.20 | +1.11% | CNY 8.12 | CNY 8.25 | CNY 8.03 | 27.10M |
| 2026-07-06 | CNY 8.11 | -1.70% | CNY 8.23 | CNY 8.34 | CNY 7.98 | 37.29M |
| 2026-07-03 | CNY 8.25 | -5.17% | CNY 8.62 | CNY 8.70 | CNY 8.21 | 46.10M |
| 2026-07-02 | CNY 8.70 | -2.68% | CNY 8.75 | CNY 9.01 | CNY 8.48 | 42.84M |
| 2026-07-01 | CNY 8.94 | -0.67% | CNY 8.87 | CNY 9.11 | CNY 8.81 | 43.23M |
| 2026-06-30 | CNY 9.00 | +3.93% | CNY 8.71 | CNY 9.05 | CNY 8.70 | 52.36M |
| 2026-06-29 | CNY 8.66 | -2.04% | CNY 8.78 | CNY 9.15 | CNY 8.53 | 47.39M |
| 2026-06-26 | CNY 8.84 | -1.45% | CNY 8.78 | CNY 9.19 | CNY 8.66 | 85.10M |
| 2026-06-25 | CNY 8.97 | +10.06% | CNY 8.36 | CNY 8.97 | CNY 8.24 | 41.23M |
| 2026-06-24 | CNY 8.15 | -1.57% | CNY 8.20 | CNY 8.24 | CNY 7.83 | 39.13M |
| 2026-06-23 | CNY 8.28 | -0.12% | CNY 8.14 | CNY 8.45 | CNY 8.10 | 34.12M |
| 2026-06-22 | CNY 8.29 | -0.12% | CNY 8.38 | CNY 8.65 | CNY 8.16 | 44.09M |
| 2026-06-18 | CNY 8.30 | -5.79% | CNY 8.75 | CNY 8.76 | CNY 8.28 | 37.06M |
| 2026-06-17 | CNY 8.81 | +3.40% | CNY 8.40 | CNY 8.86 | CNY 8.40 | 37.12M |
| 2026-06-16 | CNY 8.52 | +1.19% | CNY 8.40 | CNY 8.66 | CNY 8.31 | 32.30M |
| 2026-06-15 | CNY 8.42 | +6.45% | CNY 7.98 | CNY 8.50 | CNY 7.98 | 50.00M |
| 2026-06-12 | CNY 7.91 | -3.65% | CNY 8.25 | CNY 8.55 | CNY 7.89 | 46.71M |
| 2026-06-11 | CNY 8.21 | -3.64% | CNY 8.35 | CNY 8.43 | CNY 7.98 | 42.21M |
| 2026-06-10 | CNY 8.52 | -2.63% | CNY 8.64 | CNY 8.67 | CNY 8.26 | 37.52M |
| 2026-06-09 | CNY 8.75 | +0.69% | CNY 8.83 | CNY 8.88 | CNY 8.48 | 45.26M |
| 2026-06-08 | CNY 8.69 | -6.16% | CNY 9.00 | CNY 9.25 | CNY 8.65 | 88.57M |
| 2026-06-05 | CNY 9.26 | +9.98% | CNY 8.52 | CNY 9.26 | CNY 8.41 | 90.28M |
| 2026-06-04 | CNY 8.42 | +3.19% | CNY 8.10 | CNY 8.47 | CNY 8.04 | 25.04M |
| 2026-06-03 | CNY 8.16 | +0.37% | CNY 8.10 | CNY 8.50 | CNY 8.08 | 27.01M |
| 2026-06-02 | CNY 8.13 | +0.12% | CNY 8.10 | CNY 8.24 | CNY 7.96 | 18.73M |
| 2026-06-01 | CNY 8.12 | +1.12% | CNY 7.96 | CNY 8.35 | CNY 7.88 | 23.72M |
| 2026-05-29 | CNY 8.03 | -5.19% | CNY 8.47 | CNY 8.48 | CNY 7.92 | 30.65M |
| 2026-05-28 | CNY 8.47 | -0.47% | CNY 8.45 | CNY 8.54 | CNY 8.24 | 26.79M |
| 2026-05-27 | CNY 8.51 | -2.74% | CNY 8.67 | CNY 8.90 | CNY 8.44 | 28.68M |
| 2026-05-26 | CNY 8.75 | -0.34% | CNY 8.78 | CNY 8.81 | CNY 8.59 | 30.09M |