Shenzhen V&T Technologies Co. Ltd. Class A 300484
SZSE · China · Producer Manufacturing
CNY 13.02-0.10 (-0.76%)
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 13.02 | -0.76% | CNY 13.15 | CNY 13.50 | CNY 12.96 | 4.30M |
| 2026-09-29 | CNY 13.12 | +1.78% | CNY 12.85 | CNY 13.37 | CNY 12.77 | 4.84M |
| 2026-09-28 | CNY 12.89 | +0.31% | CNY 12.85 | CNY 13.25 | CNY 12.73 | 4.01M |
| 2026-09-24 | CNY 12.85 | -0.08% | CNY 12.89 | CNY 12.99 | CNY 12.82 | 1.80M |
| 2026-09-23 | CNY 12.86 | -1.83% | CNY 13.02 | CNY 13.07 | CNY 12.83 | 1.96M |
| 2026-09-22 | CNY 13.10 | +2.34% | CNY 12.97 | CNY 13.10 | CNY 12.78 | 4.26M |
| 2026-09-21 | CNY 12.80 | +1.59% | CNY 12.52 | CNY 12.82 | CNY 12.52 | 3.33M |
| 2026-09-18 | CNY 12.60 | +0.88% | CNY 12.52 | CNY 12.79 | CNY 12.49 | 2.84M |
| 2026-09-17 | CNY 12.49 | -0.56% | CNY 12.48 | CNY 12.65 | CNY 12.24 | 1.78M |
| 2026-09-16 | CNY 12.56 | +2.45% | CNY 12.26 | CNY 12.66 | CNY 12.17 | 2.13M |
| 2026-09-15 | CNY 12.26 | -1.53% | CNY 12.45 | CNY 12.54 | CNY 12.22 | 1.86M |
| 2026-09-14 | CNY 12.45 | +1.47% | CNY 12.27 | CNY 12.55 | CNY 12.13 | 2.07M |
| 2026-09-11 | CNY 12.27 | -2.00% | CNY 12.32 | CNY 12.52 | CNY 12.05 | 2.22M |
| 2026-09-10 | CNY 12.52 | -1.88% | CNY 12.74 | CNY 12.74 | CNY 12.47 | 2.12M |
| 2026-09-09 | CNY 12.76 | -1.85% | CNY 13.01 | CNY 13.08 | CNY 12.73 | 2.02M |
| 2026-09-08 | CNY 13.00 | +0.62% | CNY 12.93 | CNY 13.11 | CNY 12.85 | 2.39M |
| 2026-09-07 | CNY 12.92 | +1.65% | CNY 12.84 | CNY 12.99 | CNY 12.70 | 2.65M |
| 2026-09-04 | CNY 12.71 | 0.00% | CNY 12.92 | CNY 13.00 | CNY 12.62 | 3.03M |
| 2026-09-03 | CNY 12.71 | -1.09% | CNY 12.90 | CNY 13.02 | CNY 12.68 | 2.05M |
| 2026-09-02 | CNY 12.85 | -0.54% | CNY 13.00 | CNY 13.00 | CNY 12.62 | 2.43M |
| 2026-09-01 | CNY 12.92 | +0.08% | CNY 12.80 | CNY 13.01 | CNY 12.79 | 2.68M |
| 2026-08-31 | CNY 12.91 | +1.25% | CNY 12.60 | CNY 12.92 | CNY 12.50 | 2.78M |
| 2026-08-28 | CNY 12.75 | +0.16% | CNY 12.73 | CNY 12.98 | CNY 12.68 | 2.43M |
| 2026-08-27 | CNY 12.73 | -0.08% | CNY 12.62 | CNY 12.82 | CNY 12.60 | 2.30M |
| 2026-08-26 | CNY 12.74 | -1.24% | CNY 12.95 | CNY 13.02 | CNY 12.63 | 2.04M |
| 2026-08-25 | CNY 12.90 | +2.38% | CNY 12.51 | CNY 12.95 | CNY 12.42 | 2.56M |
| 2026-08-24 | CNY 12.60 | -1.18% | CNY 12.73 | CNY 12.91 | CNY 12.45 | 2.31M |
| 2026-08-21 | CNY 12.75 | -1.47% | CNY 12.82 | CNY 12.86 | CNY 12.49 | 2.87M |
| 2026-08-20 | CNY 12.94 | +1.01% | CNY 12.95 | CNY 13.10 | CNY 12.83 | 2.44M |
| 2026-08-19 | CNY 12.81 | -4.97% | CNY 13.55 | CNY 13.55 | CNY 12.76 | 4.15M |
| 2026-08-18 | CNY 13.48 | -1.82% | CNY 13.67 | CNY 13.70 | CNY 13.36 | 4.33M |
| 2026-08-17 | CNY 13.73 | +1.03% | CNY 13.56 | CNY 13.80 | CNY 13.45 | 3.77M |
| 2026-08-14 | CNY 13.59 | +0.52% | CNY 13.48 | CNY 14.12 | CNY 13.48 | 6.00M |
| 2026-08-13 | CNY 13.52 | -4.45% | CNY 14.15 | CNY 14.20 | CNY 13.52 | 7.53M |
| 2026-08-12 | CNY 14.15 | +2.91% | CNY 13.57 | CNY 14.44 | CNY 13.48 | 9.84M |
| 2026-08-11 | CNY 13.75 | +3.77% | CNY 13.24 | CNY 14.08 | CNY 13.08 | 9.90M |
| 2026-08-10 | CNY 13.25 | +0.68% | CNY 13.16 | CNY 13.25 | CNY 12.91 | 3.31M |
| 2026-08-07 | CNY 13.16 | +1.46% | CNY 13.02 | CNY 13.16 | CNY 12.77 | 5.42M |
| 2026-08-06 | CNY 12.97 | +0.54% | CNY 12.80 | CNY 13.02 | CNY 12.69 | 3.27M |
| 2026-08-05 | CNY 12.90 | +0.86% | CNY 12.82 | CNY 12.96 | CNY 12.67 | 4.05M |
| 2026-08-04 | CNY 12.79 | +1.35% | CNY 12.70 | CNY 12.92 | CNY 12.64 | 3.48M |
| 2026-08-03 | CNY 12.62 | +1.94% | CNY 12.36 | CNY 12.63 | CNY 12.33 | 2.78M |
| 2026-07-31 | CNY 12.38 | +2.82% | CNY 12.28 | CNY 12.49 | CNY 12.22 | 3.93M |
| 2026-07-30 | CNY 12.04 | -2.35% | CNY 12.28 | CNY 12.46 | CNY 11.96 | 3.81M |
| 2026-07-29 | CNY 12.33 | +1.90% | CNY 12.14 | CNY 12.37 | CNY 12.09 | 2.91M |
| 2026-07-28 | CNY 12.10 | +1.51% | CNY 11.92 | CNY 12.31 | CNY 11.88 | 3.23M |
| 2026-07-27 | CNY 11.92 | +3.47% | CNY 11.58 | CNY 12.00 | CNY 11.45 | 2.79M |
| 2026-07-24 | CNY 11.52 | -3.60% | CNY 11.83 | CNY 11.83 | CNY 11.42 | 2.30M |
| 2026-07-23 | CNY 11.95 | +3.37% | CNY 11.48 | CNY 12.02 | CNY 11.47 | 3.03M |
| 2026-07-22 | CNY 11.56 | -3.59% | CNY 11.88 | CNY 11.95 | CNY 11.51 | 3.14M |
| 2026-07-21 | CNY 11.99 | +3.01% | CNY 11.66 | CNY 11.99 | CNY 10.90 | 4.63M |
| 2026-07-20 | CNY 11.64 | -3.96% | CNY 12.16 | CNY 12.37 | CNY 11.38 | 4.17M |
| 2026-07-17 | CNY 12.12 | -5.68% | CNY 12.76 | CNY 12.88 | CNY 11.98 | 4.70M |
| 2026-07-16 | CNY 12.85 | -1.53% | CNY 12.96 | CNY 13.39 | CNY 12.80 | 5.70M |
| 2026-07-15 | CNY 13.05 | +0.38% | CNY 12.87 | CNY 13.37 | CNY 12.80 | 4.43M |
| 2026-07-14 | CNY 13.00 | +2.52% | CNY 12.69 | CNY 13.04 | CNY 12.29 | 5.26M |
| 2026-07-13 | CNY 12.68 | -8.12% | CNY 13.70 | CNY 13.78 | CNY 12.46 | 7.87M |
| 2026-07-10 | CNY 13.80 | +9.96% | CNY 12.59 | CNY 14.80 | CNY 12.44 | 14.24M |
| 2026-07-09 | CNY 12.55 | -0.55% | CNY 12.70 | CNY 12.73 | CNY 12.03 | 4.54M |
| 2026-07-08 | CNY 12.62 | -3.15% | CNY 13.00 | CNY 13.02 | CNY 12.61 | 2.99M |
| 2026-07-07 | CNY 13.03 | -4.33% | CNY 13.50 | CNY 13.73 | CNY 13.00 | 4.20M |
| 2026-07-06 | CNY 13.62 | -4.02% | CNY 14.01 | CNY 14.40 | CNY 13.62 | 5.57M |
| 2026-07-03 | CNY 14.19 | +8.32% | CNY 13.61 | CNY 14.57 | CNY 13.50 | 9.30M |
| 2026-07-02 | CNY 13.10 | -1.06% | CNY 13.35 | CNY 13.61 | CNY 13.01 | 4.27M |
| 2026-07-01 | CNY 13.24 | +2.24% | CNY 13.12 | CNY 13.42 | CNY 12.91 | 3.98M |
| 2026-06-30 | CNY 12.95 | +2.13% | CNY 12.68 | CNY 13.02 | CNY 12.50 | 3.59M |
| 2026-06-29 | CNY 12.68 | -2.08% | CNY 12.87 | CNY 13.03 | CNY 12.36 | 4.88M |
| 2026-06-26 | CNY 12.95 | -4.07% | CNY 13.50 | CNY 13.53 | CNY 12.94 | 3.40M |
| 2026-06-25 | CNY 13.50 | -5.13% | CNY 14.23 | CNY 14.23 | CNY 13.36 | 5.42M |
| 2026-06-24 | CNY 14.23 | -4.11% | CNY 14.83 | CNY 14.83 | CNY 14.09 | 4.36M |
| 2026-06-23 | CNY 14.84 | +2.20% | CNY 14.33 | CNY 15.35 | CNY 14.33 | 6.05M |
| 2026-06-22 | CNY 14.52 | -1.96% | CNY 14.90 | CNY 14.90 | CNY 14.01 | 4.60M |
| 2026-06-18 | CNY 14.81 | +0.82% | CNY 14.61 | CNY 14.83 | CNY 14.41 | 3.59M |
| 2026-06-17 | CNY 14.69 | -1.80% | CNY 14.95 | CNY 14.98 | CNY 14.52 | 3.54M |
| 2026-06-16 | CNY 14.96 | +1.70% | CNY 14.64 | CNY 15.08 | CNY 14.38 | 4.03M |
| 2026-06-15 | CNY 14.71 | +3.88% | CNY 14.26 | CNY 14.82 | CNY 14.26 | 3.65M |
| 2026-06-12 | CNY 14.16 | +1.07% | CNY 14.13 | CNY 14.43 | CNY 13.90 | 3.09M |
| 2026-06-11 | CNY 14.01 | -2.91% | CNY 14.34 | CNY 14.54 | CNY 13.94 | 2.91M |
| 2026-06-10 | CNY 14.43 | -4.31% | CNY 14.88 | CNY 15.04 | CNY 14.30 | 3.13M |
| 2026-06-09 | CNY 15.08 | +1.28% | CNY 15.06 | CNY 15.16 | CNY 14.80 | 2.86M |
| 2026-06-08 | CNY 14.89 | -1.72% | CNY 14.74 | CNY 15.29 | CNY 14.65 | 3.63M |
| 2026-06-05 | CNY 15.15 | +4.63% | CNY 14.48 | CNY 15.57 | CNY 14.07 | 6.44M |
| 2026-06-04 | CNY 14.48 | -3.60% | CNY 14.82 | CNY 14.96 | CNY 14.45 | 3.55M |
| 2026-06-03 | CNY 15.02 | -0.27% | CNY 15.05 | CNY 15.25 | CNY 14.90 | 3.03M |
| 2026-06-02 | CNY 15.06 | -2.90% | CNY 15.59 | CNY 15.82 | CNY 14.80 | 2.89M |
| 2026-06-01 | CNY 15.51 | +0.71% | CNY 15.32 | CNY 15.69 | CNY 15.20 | 3.13M |
| 2026-05-29 | CNY 15.40 | -7.67% | CNY 16.63 | CNY 16.74 | CNY 15.26 | 7.09M |
| 2026-05-28 | CNY 16.68 | +0.06% | CNY 16.65 | CNY 16.87 | CNY 16.20 | 5.03M |
| 2026-05-27 | CNY 16.67 | -5.45% | CNY 17.50 | CNY 17.73 | CNY 16.60 | 7.30M |
| 2026-05-26 | CNY 17.63 | -1.51% | CNY 17.77 | CNY 18.12 | CNY 17.38 | 5.65M |