Vanjee Technology Co., Ltd. Class A 300552
SZSE · China · Electronic Technology
CNY 20.08-0.07 (-0.35%)
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 20.08 | -0.35% | CNY 20.23 | CNY 20.42 | CNY 20.05 | 2.58M |
| 2026-09-29 | CNY 20.15 | +2.49% | CNY 19.99 | CNY 20.31 | CNY 19.55 | 3.19M |
| 2026-09-28 | CNY 19.66 | -1.85% | CNY 20.03 | CNY 20.29 | CNY 19.50 | 2.62M |
| 2026-09-24 | CNY 20.03 | -0.89% | CNY 20.12 | CNY 20.50 | CNY 20.01 | 2.27M |
| 2026-09-23 | CNY 20.21 | -3.02% | CNY 20.70 | CNY 20.83 | CNY 20.17 | 3.67M |
| 2026-09-22 | CNY 20.84 | +0.19% | CNY 20.85 | CNY 21.11 | CNY 20.77 | 3.49M |
| 2026-09-21 | CNY 20.80 | +0.97% | CNY 20.61 | CNY 20.85 | CNY 20.50 | 2.85M |
| 2026-09-18 | CNY 20.60 | +0.49% | CNY 20.66 | CNY 20.95 | CNY 20.51 | 3.09M |
| 2026-09-17 | CNY 20.50 | +0.39% | CNY 20.34 | CNY 20.62 | CNY 20.19 | 2.83M |
| 2026-09-16 | CNY 20.42 | 0.00% | CNY 20.43 | CNY 20.65 | CNY 20.02 | 2.98M |
| 2026-09-15 | CNY 20.42 | -2.58% | CNY 20.90 | CNY 21.00 | CNY 20.41 | 3.29M |
| 2026-09-14 | CNY 20.96 | -2.06% | CNY 21.27 | CNY 21.37 | CNY 20.85 | 4.43M |
| 2026-09-11 | CNY 21.40 | -1.29% | CNY 21.43 | CNY 21.80 | CNY 20.54 | 6.37M |
| 2026-09-10 | CNY 21.68 | +2.94% | CNY 21.12 | CNY 22.01 | CNY 20.63 | 7.74M |
| 2026-09-09 | CNY 21.06 | -2.14% | CNY 21.47 | CNY 21.66 | CNY 20.85 | 3.56M |
| 2026-09-08 | CNY 21.52 | -1.33% | CNY 21.62 | CNY 21.80 | CNY 21.41 | 3.98M |
| 2026-09-07 | CNY 21.81 | -1.18% | CNY 21.60 | CNY 21.97 | CNY 21.60 | 5.80M |
| 2026-09-04 | CNY 22.07 | -2.60% | CNY 22.96 | CNY 23.29 | CNY 22.00 | 9.47M |
| 2026-09-03 | CNY 22.66 | +0.58% | CNY 22.54 | CNY 23.05 | CNY 22.48 | 7.11M |
| 2026-09-02 | CNY 22.53 | -1.31% | CNY 22.12 | CNY 22.64 | CNY 21.99 | 7.46M |
| 2026-09-01 | CNY 22.83 | +4.68% | CNY 21.78 | CNY 22.89 | CNY 21.64 | 12.07M |
| 2026-08-31 | CNY 21.81 | +2.68% | CNY 21.15 | CNY 21.88 | CNY 20.81 | 7.00M |
| 2026-08-28 | CNY 21.24 | +0.43% | CNY 21.15 | CNY 21.40 | CNY 20.93 | 4.94M |
| 2026-08-27 | CNY 21.15 | -0.66% | CNY 20.87 | CNY 21.33 | CNY 20.74 | 6.42M |
| 2026-08-26 | CNY 21.29 | +3.25% | CNY 20.52 | CNY 21.96 | CNY 20.52 | 8.59M |
| 2026-08-25 | CNY 20.62 | +3.10% | CNY 19.70 | CNY 21.15 | CNY 19.47 | 7.22M |
| 2026-08-24 | CNY 20.00 | -1.09% | CNY 20.56 | CNY 21.35 | CNY 19.81 | 5.64M |
| 2026-08-21 | CNY 20.22 | +0.35% | CNY 20.16 | CNY 20.39 | CNY 19.98 | 3.34M |
| 2026-08-20 | CNY 20.15 | -0.84% | CNY 20.54 | CNY 20.61 | CNY 20.01 | 4.34M |
| 2026-08-19 | CNY 20.32 | -6.96% | CNY 21.62 | CNY 21.62 | CNY 20.23 | 7.87M |
| 2026-08-18 | CNY 21.84 | -0.50% | CNY 22.00 | CNY 22.20 | CNY 21.55 | 5.97M |
| 2026-08-17 | CNY 21.95 | +0.50% | CNY 21.56 | CNY 21.97 | CNY 21.29 | 6.03M |
| 2026-08-14 | CNY 21.84 | +1.53% | CNY 21.43 | CNY 22.02 | CNY 21.20 | 7.81M |
| 2026-08-13 | CNY 21.51 | -4.61% | CNY 22.30 | CNY 22.51 | CNY 21.42 | 11.13M |
| 2026-08-12 | CNY 22.55 | -1.27% | CNY 22.13 | CNY 22.74 | CNY 21.88 | 11.03M |
| 2026-08-11 | CNY 22.84 | +2.74% | CNY 22.09 | CNY 22.89 | CNY 21.71 | 15.25M |
| 2026-08-10 | CNY 22.23 | -1.55% | CNY 22.53 | CNY 22.60 | CNY 21.94 | 10.11M |
| 2026-08-07 | CNY 22.58 | -4.32% | CNY 23.05 | CNY 23.29 | CNY 21.90 | 17.90M |
| 2026-08-06 | CNY 23.60 | -5.14% | CNY 24.00 | CNY 24.68 | CNY 23.17 | 24.43M |
| 2026-08-05 | CNY 24.88 | +20.02% | CNY 23.00 | CNY 24.88 | CNY 23.00 | 21.82M |
| 2026-08-04 | CNY 20.73 | +2.32% | CNY 20.35 | CNY 20.85 | CNY 20.28 | 3.97M |
| 2026-08-03 | CNY 20.26 | +0.45% | CNY 20.00 | CNY 20.38 | CNY 20.00 | 4.13M |
| 2026-07-31 | CNY 20.17 | +1.36% | CNY 19.73 | CNY 20.71 | CNY 19.73 | 5.82M |
| 2026-07-30 | CNY 19.90 | -1.00% | CNY 19.97 | CNY 20.96 | CNY 19.71 | 6.11M |
| 2026-07-29 | CNY 20.10 | +2.08% | CNY 19.59 | CNY 20.15 | CNY 19.47 | 4.36M |
| 2026-07-28 | CNY 19.69 | +2.45% | CNY 19.16 | CNY 20.19 | CNY 18.91 | 4.38M |
| 2026-07-27 | CNY 19.22 | +3.17% | CNY 18.45 | CNY 19.34 | CNY 18.40 | 3.28M |
| 2026-07-24 | CNY 18.63 | -1.84% | CNY 18.60 | CNY 18.91 | CNY 18.40 | 2.68M |
| 2026-07-23 | CNY 18.98 | +3.15% | CNY 18.31 | CNY 19.01 | CNY 18.28 | 3.94M |
| 2026-07-22 | CNY 18.40 | -2.85% | CNY 18.62 | CNY 18.89 | CNY 18.26 | 3.77M |
| 2026-07-21 | CNY 18.94 | +1.83% | CNY 18.56 | CNY 19.05 | CNY 17.53 | 4.88M |
| 2026-07-20 | CNY 18.60 | -3.63% | CNY 19.17 | CNY 19.85 | CNY 18.18 | 5.75M |
| 2026-07-17 | CNY 19.30 | -5.53% | CNY 20.95 | CNY 21.58 | CNY 19.23 | 6.00M |
| 2026-07-16 | CNY 20.43 | +0.10% | CNY 20.13 | CNY 20.77 | CNY 19.91 | 3.61M |
| 2026-07-15 | CNY 20.41 | +0.39% | CNY 20.35 | CNY 20.80 | CNY 20.12 | 2.90M |
| 2026-07-14 | CNY 20.33 | +0.25% | CNY 20.25 | CNY 20.48 | CNY 19.55 | 3.27M |
| 2026-07-13 | CNY 20.28 | -7.06% | CNY 21.89 | CNY 21.89 | CNY 20.27 | 4.64M |
| 2026-07-10 | CNY 21.82 | +2.01% | CNY 21.41 | CNY 22.46 | CNY 21.36 | 4.39M |
| 2026-07-09 | CNY 21.39 | +1.71% | CNY 20.96 | CNY 21.46 | CNY 20.45 | 3.52M |
| 2026-07-08 | CNY 21.03 | -2.46% | CNY 21.75 | CNY 21.77 | CNY 20.95 | 3.58M |
| 2026-07-07 | CNY 21.56 | -4.05% | CNY 22.30 | CNY 22.71 | CNY 21.40 | 3.20M |
| 2026-07-06 | CNY 22.47 | -6.10% | CNY 23.83 | CNY 23.94 | CNY 22.38 | 5.31M |
| 2026-07-03 | CNY 23.93 | +1.96% | CNY 23.28 | CNY 24.45 | CNY 23.00 | 5.78M |
| 2026-07-02 | CNY 23.47 | -1.30% | CNY 24.33 | CNY 24.72 | CNY 23.38 | 6.48M |
| 2026-07-01 | CNY 23.78 | +4.07% | CNY 23.70 | CNY 24.80 | CNY 23.36 | 6.75M |
| 2026-06-30 | CNY 22.85 | +2.88% | CNY 22.40 | CNY 23.22 | CNY 22.21 | 4.69M |
| 2026-06-29 | CNY 22.21 | -2.59% | CNY 22.80 | CNY 22.80 | CNY 21.70 | 5.37M |
| 2026-06-26 | CNY 22.80 | -3.35% | CNY 23.30 | CNY 23.77 | CNY 22.78 | 4.97M |
| 2026-06-25 | CNY 23.59 | -3.24% | CNY 24.39 | CNY 24.66 | CNY 23.41 | 5.13M |
| 2026-06-24 | CNY 24.38 | -3.56% | CNY 25.03 | CNY 25.60 | CNY 23.85 | 5.90M |
| 2026-06-23 | CNY 25.28 | +0.76% | CNY 24.83 | CNY 26.26 | CNY 24.71 | 5.67M |
| 2026-06-22 | CNY 25.09 | -5.50% | CNY 26.55 | CNY 26.64 | CNY 24.31 | 8.61M |
| 2026-06-18 | CNY 26.55 | -1.04% | CNY 26.73 | CNY 26.95 | CNY 26.14 | 4.83M |
| 2026-06-17 | CNY 26.83 | -1.90% | CNY 27.00 | CNY 27.45 | CNY 26.53 | 6.19M |
| 2026-06-16 | CNY 27.35 | +6.46% | CNY 25.72 | CNY 27.49 | CNY 25.01 | 9.94M |
| 2026-06-15 | CNY 25.69 | -1.72% | CNY 26.14 | CNY 26.65 | CNY 25.49 | 6.08M |
| 2026-06-12 | CNY 26.14 | -2.28% | CNY 26.90 | CNY 27.68 | CNY 25.96 | 7.25M |
| 2026-06-11 | CNY 26.75 | -4.87% | CNY 27.64 | CNY 27.92 | CNY 26.21 | 6.80M |
| 2026-06-10 | CNY 28.12 | -2.60% | CNY 28.38 | CNY 29.50 | CNY 27.83 | 7.09M |
| 2026-06-09 | CNY 28.87 | +2.85% | CNY 28.45 | CNY 28.90 | CNY 27.69 | 9.47M |
| 2026-06-08 | CNY 28.07 | +4.19% | CNY 26.28 | CNY 29.20 | CNY 26.02 | 10.93M |
| 2026-06-05 | CNY 26.94 | +1.20% | CNY 26.72 | CNY 27.89 | CNY 25.73 | 7.02M |
| 2026-06-04 | CNY 26.62 | +0.95% | CNY 26.06 | CNY 27.06 | CNY 25.82 | 5.20M |
| 2026-06-03 | CNY 26.37 | -2.19% | CNY 26.75 | CNY 27.55 | CNY 26.06 | 6.71M |
| 2026-06-02 | CNY 26.96 | -3.85% | CNY 27.90 | CNY 28.40 | CNY 26.77 | 7.39M |
| 2026-06-01 | CNY 28.04 | +0.36% | CNY 27.82 | CNY 28.94 | CNY 27.63 | 7.58M |
| 2026-05-29 | CNY 27.94 | -9.02% | CNY 30.30 | CNY 31.25 | CNY 27.65 | 13.98M |
| 2026-05-28 | CNY 30.71 | -4.12% | CNY 31.71 | CNY 31.71 | CNY 30.20 | 13.01M |
| 2026-05-27 | CNY 32.03 | +2.01% | CNY 31.00 | CNY 32.60 | CNY 30.61 | 15.25M |
| 2026-05-26 | CNY 31.40 | +3.22% | CNY 29.88 | CNY 31.40 | CNY 29.60 | 14.26M |