Voneseals Technology (Shanghai) Inc. Class A 301161
SZSE · China · Producer Manufacturing
CNY 28.56-0.63 (-2.16%)
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 28.56 | -2.16% | CNY 29.42 | CNY 29.88 | CNY 28.53 | 1.89M |
| 2026-09-29 | CNY 29.19 | -0.21% | CNY 29.37 | CNY 29.60 | CNY 28.93 | 1.71M |
| 2026-09-28 | CNY 29.25 | -4.72% | CNY 30.83 | CNY 30.83 | CNY 28.94 | 2.69M |
| 2026-09-24 | CNY 30.70 | -2.04% | CNY 31.35 | CNY 31.50 | CNY 30.68 | 1.88M |
| 2026-09-23 | CNY 31.34 | +1.16% | CNY 31.10 | CNY 31.55 | CNY 30.45 | 2.69M |
| 2026-09-22 | CNY 30.98 | -1.15% | CNY 31.34 | CNY 31.65 | CNY 30.85 | 3.06M |
| 2026-09-21 | CNY 31.34 | +0.97% | CNY 31.14 | CNY 31.55 | CNY 30.81 | 3.64M |
| 2026-09-18 | CNY 31.04 | +4.16% | CNY 30.56 | CNY 31.27 | CNY 30.40 | 4.68M |
| 2026-09-17 | CNY 29.80 | +0.61% | CNY 29.41 | CNY 30.19 | CNY 29.03 | 3.59M |
| 2026-09-16 | CNY 29.62 | +5.33% | CNY 28.11 | CNY 29.72 | CNY 27.67 | 3.59M |
| 2026-09-15 | CNY 28.12 | +0.46% | CNY 27.98 | CNY 28.69 | CNY 27.63 | 2.14M |
| 2026-09-14 | CNY 27.99 | +1.05% | CNY 27.41 | CNY 28.24 | CNY 27.22 | 1.88M |
| 2026-09-11 | CNY 27.70 | -3.32% | CNY 28.17 | CNY 28.41 | CNY 27.16 | 2.21M |
| 2026-09-10 | CNY 28.65 | -0.49% | CNY 28.59 | CNY 28.85 | CNY 28.20 | 1.92M |
| 2026-09-09 | CNY 28.79 | +1.41% | CNY 28.50 | CNY 29.22 | CNY 28.39 | 2.63M |
| 2026-09-08 | CNY 28.39 | -0.60% | CNY 28.62 | CNY 28.67 | CNY 28.02 | 2.78M |
| 2026-09-07 | CNY 28.56 | +0.18% | CNY 28.55 | CNY 29.00 | CNY 28.01 | 2.73M |
| 2026-09-04 | CNY 28.51 | -2.60% | CNY 29.54 | CNY 29.78 | CNY 28.35 | 3.40M |
| 2026-09-03 | CNY 29.27 | -0.37% | CNY 29.48 | CNY 30.50 | CNY 29.02 | 3.16M |
| 2026-09-02 | CNY 29.38 | +0.10% | CNY 29.00 | CNY 29.66 | CNY 28.87 | 2.99M |
| 2026-09-01 | CNY 29.35 | -0.88% | CNY 29.62 | CNY 29.80 | CNY 28.93 | 3.70M |
| 2026-08-31 | CNY 29.61 | +1.61% | CNY 28.81 | CNY 29.85 | CNY 28.47 | 3.86M |
| 2026-08-28 | CNY 29.14 | -1.25% | CNY 29.70 | CNY 30.43 | CNY 29.14 | 4.46M |
| 2026-08-27 | CNY 29.51 | +4.06% | CNY 28.64 | CNY 29.99 | CNY 28.08 | 6.22M |
| 2026-08-26 | CNY 28.36 | -3.27% | CNY 29.58 | CNY 29.75 | CNY 27.87 | 6.90M |
| 2026-08-25 | CNY 29.32 | +6.73% | CNY 30.47 | CNY 30.97 | CNY 28.22 | 10.25M |
| 2026-08-24 | CNY 27.47 | -3.58% | CNY 28.40 | CNY 28.40 | CNY 26.88 | 3.98M |
| 2026-08-21 | CNY 28.49 | +0.28% | CNY 27.92 | CNY 29.00 | CNY 27.56 | 2.51M |
| 2026-08-20 | CNY 28.41 | +3.23% | CNY 28.59 | CNY 29.08 | CNY 27.91 | 3.00M |
| 2026-08-19 | CNY 27.52 | -7.43% | CNY 29.01 | CNY 29.36 | CNY 27.51 | 4.34M |
| 2026-08-18 | CNY 29.73 | +0.24% | CNY 29.96 | CNY 30.17 | CNY 28.95 | 3.71M |
| 2026-08-17 | CNY 29.66 | +7.78% | CNY 27.94 | CNY 29.72 | CNY 27.41 | 5.84M |
| 2026-08-14 | CNY 27.52 | +0.95% | CNY 27.41 | CNY 27.59 | CNY 27.06 | 3.11M |
| 2026-08-13 | CNY 27.26 | -2.99% | CNY 28.32 | CNY 28.40 | CNY 27.25 | 4.24M |
| 2026-08-12 | CNY 28.10 | +3.08% | CNY 27.30 | CNY 28.53 | CNY 27.01 | 4.58M |
| 2026-08-11 | CNY 27.26 | +0.29% | CNY 27.22 | CNY 28.70 | CNY 27.06 | 4.77M |
| 2026-08-10 | CNY 27.18 | -0.98% | CNY 27.80 | CNY 27.88 | CNY 26.91 | 4.13M |
| 2026-08-07 | CNY 27.45 | +3.78% | CNY 26.44 | CNY 27.94 | CNY 25.68 | 6.69M |
| 2026-08-06 | CNY 26.45 | -0.34% | CNY 26.40 | CNY 26.83 | CNY 25.93 | 4.43M |
| 2026-08-05 | CNY 26.54 | +3.11% | CNY 25.67 | CNY 27.05 | CNY 25.51 | 4.59M |
| 2026-08-04 | CNY 25.74 | +5.02% | CNY 24.51 | CNY 25.91 | CNY 24.38 | 5.11M |
| 2026-08-03 | CNY 24.51 | +1.70% | CNY 24.12 | CNY 24.58 | CNY 23.98 | 3.41M |
| 2026-07-31 | CNY 24.10 | +4.92% | CNY 24.03 | CNY 24.99 | CNY 23.66 | 5.47M |
| 2026-07-30 | CNY 22.97 | -5.55% | CNY 24.10 | CNY 24.49 | CNY 22.87 | 4.67M |
| 2026-07-29 | CNY 24.32 | -2.09% | CNY 24.99 | CNY 24.99 | CNY 23.60 | 4.81M |
| 2026-07-28 | CNY 24.84 | -3.08% | CNY 25.40 | CNY 26.19 | CNY 24.63 | 3.93M |
| 2026-07-27 | CNY 25.63 | +3.31% | CNY 24.80 | CNY 25.82 | CNY 24.32 | 4.01M |
| 2026-07-24 | CNY 24.81 | -0.20% | CNY 24.58 | CNY 25.65 | CNY 24.34 | 4.13M |
| 2026-07-23 | CNY 24.86 | -0.88% | CNY 25.13 | CNY 25.64 | CNY 24.46 | 4.39M |
| 2026-07-22 | CNY 25.08 | -0.99% | CNY 25.51 | CNY 26.28 | CNY 25.00 | 7.23M |
| 2026-07-21 | CNY 25.33 | +6.65% | CNY 24.06 | CNY 25.33 | CNY 21.91 | 8.66M |
| 2026-07-20 | CNY 23.75 | -14.29% | CNY 27.75 | CNY 28.06 | CNY 23.40 | 8.35M |
| 2026-07-17 | CNY 27.71 | -12.67% | CNY 31.71 | CNY 31.77 | CNY 27.68 | 6.54M |
| 2026-07-16 | CNY 31.73 | -6.21% | CNY 33.50 | CNY 34.00 | CNY 31.55 | 4.76M |
| 2026-07-15 | CNY 33.83 | -2.14% | CNY 35.00 | CNY 36.13 | CNY 33.46 | 4.67M |
| 2026-07-14 | CNY 34.57 | -3.25% | CNY 35.78 | CNY 36.45 | CNY 34.16 | 5.55M |
| 2026-07-13 | CNY 35.73 | -11.14% | CNY 40.50 | CNY 40.89 | CNY 35.70 | 7.77M |
| 2026-07-10 | CNY 40.21 | +5.37% | CNY 38.78 | CNY 42.18 | CNY 38.10 | 9.31M |
| 2026-07-09 | CNY 38.16 | +0.87% | CNY 37.65 | CNY 38.38 | CNY 36.50 | 4.87M |
| 2026-07-08 | CNY 37.83 | -3.02% | CNY 39.00 | CNY 39.40 | CNY 36.00 | 6.76M |
| 2026-07-07 | CNY 39.01 | -3.32% | CNY 40.40 | CNY 40.65 | CNY 38.50 | 7.51M |
| 2026-07-06 | CNY 40.35 | +7.09% | CNY 38.01 | CNY 42.90 | CNY 38.01 | 12.80M |
| 2026-07-03 | CNY 37.68 | -3.80% | CNY 39.17 | CNY 39.98 | CNY 37.60 | 7.26M |
| 2026-07-02 | CNY 39.17 | -2.44% | CNY 39.16 | CNY 41.20 | CNY 38.08 | 8.20M |
| 2026-07-01 | CNY 40.15 | +3.99% | CNY 38.85 | CNY 41.65 | CNY 38.23 | 12.64M |
| 2026-06-30 | CNY 38.61 | +3.43% | CNY 36.96 | CNY 39.39 | CNY 35.60 | 13.03M |
| 2026-06-29 | CNY 37.33 | +9.41% | CNY 34.00 | CNY 37.50 | CNY 33.58 | 13.30M |
| 2026-06-26 | CNY 34.12 | -0.38% | CNY 34.13 | CNY 35.14 | CNY 32.84 | 6.66M |
| 2026-06-25 | CNY 34.25 | -1.78% | CNY 35.20 | CNY 35.53 | CNY 33.10 | 6.34M |
| 2026-06-24 | CNY 34.87 | -0.29% | CNY 34.68 | CNY 35.60 | CNY 33.56 | 6.82M |
| 2026-06-23 | CNY 34.97 | +4.17% | CNY 33.50 | CNY 36.20 | CNY 32.81 | 10.82M |
| 2026-06-22 | CNY 33.57 | -5.57% | CNY 35.18 | CNY 36.36 | CNY 32.03 | 11.96M |
| 2026-06-18 | CNY 35.55 | -2.60% | CNY 35.50 | CNY 35.88 | CNY 34.23 | 10.41M |
| 2026-06-17 | CNY 36.50 | +3.46% | CNY 35.65 | CNY 36.59 | CNY 35.02 | 14.17M |
| 2026-06-16 | CNY 35.28 | +0.37% | CNY 35.10 | CNY 36.48 | CNY 34.60 | 9.82M |
| 2026-06-15 | CNY 35.15 | -0.57% | CNY 36.07 | CNY 36.35 | CNY 34.16 | 12.04M |
| 2026-06-12 | CNY 35.35 | -3.23% | CNY 36.17 | CNY 39.48 | CNY 35.00 | 18.34M |
| 2026-06-11 | CNY 36.53 | +8.85% | CNY 33.50 | CNY 37.58 | CNY 32.51 | 18.01M |
| 2026-06-10 | CNY 33.56 | +7.91% | CNY 33.00 | CNY 35.74 | CNY 32.51 | 14.63M |
| 2026-06-09 | CNY 31.10 | +4.50% | CNY 29.78 | CNY 31.80 | CNY 29.19 | 5.29M |
| 2026-06-08 | CNY 29.76 | -3.47% | CNY 30.20 | CNY 31.78 | CNY 29.45 | 3.52M |
| 2026-06-05 | CNY 30.83 | +3.80% | CNY 29.71 | CNY 31.32 | CNY 28.74 | 3.48M |
| 2026-06-04 | CNY 29.70 | -1.79% | CNY 30.01 | CNY 30.12 | CNY 29.52 | 1.88M |
| 2026-06-03 | CNY 30.24 | -0.03% | CNY 30.08 | CNY 30.88 | CNY 29.82 | 2.18M |
| 2026-06-02 | CNY 30.25 | -2.42% | CNY 30.99 | CNY 31.19 | CNY 29.64 | 2.45M |
| 2026-06-01 | CNY 31.00 | +1.11% | CNY 30.34 | CNY 31.77 | CNY 30.01 | 2.62M |
| 2026-05-29 | CNY 30.66 | -7.18% | CNY 33.05 | CNY 33.05 | CNY 30.50 | 3.72M |
| 2026-05-28 | CNY 33.03 | +1.32% | CNY 32.40 | CNY 33.56 | CNY 31.81 | 3.69M |
| 2026-05-27 | CNY 32.60 | -2.40% | CNY 33.39 | CNY 34.17 | CNY 32.40 | 3.62M |
| 2026-05-26 | CNY 33.40 | +0.30% | CNY 33.30 | CNY 33.95 | CNY 32.30 | 4.65M |