Vohringer Home Technology Co., Ltd. Class A 603226
SSE · China · Non-Energy Minerals
CNY 28.26-1.21 (-4.11%)
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 28.26 | -4.11% | CNY 30.06 | CNY 30.12 | CNY 28.14 | 4.54M |
| 2026-09-29 | CNY 29.47 | +2.04% | CNY 29.19 | CNY 30.73 | CNY 29.19 | 6.04M |
| 2026-09-28 | CNY 28.88 | -6.84% | CNY 30.36 | CNY 31.13 | CNY 28.86 | 6.77M |
| 2026-09-24 | CNY 31.00 | -4.88% | CNY 31.05 | CNY 32.23 | CNY 30.68 | 6.16M |
| 2026-09-23 | CNY 32.59 | -0.97% | CNY 30.60 | CNY 33.58 | CNY 29.62 | 11.98M |
| 2026-09-22 | CNY 32.91 | -10.01% | CNY 35.93 | CNY 35.93 | CNY 32.91 | 11.15M |
| 2026-09-21 | CNY 36.57 | -6.42% | CNY 39.09 | CNY 39.60 | CNY 35.60 | 12.75M |
| 2026-09-18 | CNY 39.08 | +3.50% | CNY 37.80 | CNY 39.48 | CNY 37.50 | 6.71M |
| 2026-09-17 | CNY 37.76 | +1.02% | CNY 36.95 | CNY 38.27 | CNY 36.94 | 4.39M |
| 2026-09-16 | CNY 37.38 | +2.16% | CNY 36.46 | CNY 37.45 | CNY 35.78 | 4.86M |
| 2026-09-15 | CNY 36.59 | +1.11% | CNY 35.75 | CNY 38.20 | CNY 34.21 | 8.19M |
| 2026-09-14 | CNY 36.19 | -6.89% | CNY 38.87 | CNY 40.17 | CNY 35.03 | 12.59M |
| 2026-09-11 | CNY 38.87 | +7.41% | CNY 36.88 | CNY 39.81 | CNY 35.83 | 14.50M |
| 2026-09-10 | CNY 36.19 | +3.43% | CNY 34.99 | CNY 37.20 | CNY 34.99 | 6.32M |
| 2026-09-09 | CNY 34.99 | +1.01% | CNY 34.59 | CNY 35.55 | CNY 34.30 | 2.80M |
| 2026-09-08 | CNY 34.64 | +0.29% | CNY 34.73 | CNY 35.49 | CNY 33.95 | 3.29M |
| 2026-09-07 | CNY 34.54 | +0.17% | CNY 34.70 | CNY 35.16 | CNY 33.82 | 4.18M |
| 2026-09-04 | CNY 34.48 | -3.69% | CNY 36.00 | CNY 36.37 | CNY 34.18 | 3.59M |
| 2026-09-03 | CNY 35.80 | -0.83% | CNY 36.20 | CNY 36.20 | CNY 34.84 | 3.04M |
| 2026-09-02 | CNY 36.10 | -1.72% | CNY 36.60 | CNY 36.88 | CNY 35.52 | 3.31M |
| 2026-09-01 | CNY 36.73 | -3.24% | CNY 37.90 | CNY 38.39 | CNY 36.50 | 3.94M |
| 2026-08-31 | CNY 37.96 | +2.37% | CNY 35.84 | CNY 39.43 | CNY 35.80 | 8.15M |
| 2026-08-28 | CNY 37.08 | +4.60% | CNY 35.30 | CNY 38.00 | CNY 34.43 | 7.47M |
| 2026-08-27 | CNY 35.45 | -5.21% | CNY 36.79 | CNY 37.40 | CNY 34.70 | 7.10M |
| 2026-08-26 | CNY 37.40 | +3.49% | CNY 35.02 | CNY 38.22 | CNY 35.02 | 7.47M |
| 2026-08-25 | CNY 36.14 | -10.01% | CNY 38.64 | CNY 38.64 | CNY 36.14 | 4.22M |
| 2026-08-24 | CNY 40.16 | -9.96% | CNY 44.55 | CNY 44.57 | CNY 40.14 | 6.22M |
| 2026-08-21 | CNY 44.60 | -0.22% | CNY 44.70 | CNY 45.30 | CNY 43.27 | 1.62M |
| 2026-08-20 | CNY 44.70 | +1.57% | CNY 45.00 | CNY 45.54 | CNY 44.18 | 2.22M |
| 2026-08-19 | CNY 44.01 | -9.91% | CNY 48.38 | CNY 48.81 | CNY 43.97 | 5.63M |
| 2026-08-18 | CNY 48.85 | -0.14% | CNY 48.21 | CNY 49.35 | CNY 47.63 | 2.96M |
| 2026-08-17 | CNY 48.92 | -8.56% | CNY 53.40 | CNY 54.00 | CNY 48.18 | 7.60M |
| 2026-08-14 | CNY 53.50 | +6.66% | CNY 50.20 | CNY 53.50 | CNY 49.77 | 3.96M |
| 2026-08-13 | CNY 50.16 | -1.65% | CNY 51.51 | CNY 52.23 | CNY 49.90 | 2.78M |
| 2026-08-12 | CNY 51.00 | +3.45% | CNY 49.30 | CNY 51.20 | CNY 49.00 | 2.73M |
| 2026-08-11 | CNY 49.30 | -0.90% | CNY 49.28 | CNY 50.37 | CNY 48.21 | 2.26M |
| 2026-08-10 | CNY 49.75 | +0.73% | CNY 49.50 | CNY 50.68 | CNY 48.52 | 2.54M |
| 2026-08-07 | CNY 49.39 | +2.30% | CNY 48.01 | CNY 50.88 | CNY 47.64 | 2.82M |
| 2026-08-06 | CNY 48.28 | +1.58% | CNY 47.43 | CNY 48.47 | CNY 47.00 | 1.95M |
| 2026-08-05 | CNY 47.53 | +2.59% | CNY 46.30 | CNY 47.98 | CNY 46.00 | 2.98M |
| 2026-08-04 | CNY 46.33 | +5.63% | CNY 44.06 | CNY 46.65 | CNY 43.93 | 2.73M |
| 2026-08-03 | CNY 43.86 | -2.53% | CNY 45.20 | CNY 45.30 | CNY 43.50 | 2.18M |
| 2026-07-31 | CNY 45.00 | +4.68% | CNY 43.75 | CNY 46.89 | CNY 43.75 | 3.98M |
| 2026-07-30 | CNY 42.99 | +0.09% | CNY 42.50 | CNY 43.64 | CNY 40.82 | 3.48M |
| 2026-07-29 | CNY 42.95 | -5.71% | CNY 45.55 | CNY 46.06 | CNY 41.00 | 4.81M |
| 2026-07-28 | CNY 45.55 | -4.97% | CNY 47.95 | CNY 49.16 | CNY 45.01 | 3.66M |
| 2026-07-27 | CNY 47.93 | +7.95% | CNY 45.33 | CNY 48.18 | CNY 43.08 | 4.56M |
| 2026-07-24 | CNY 44.40 | -1.18% | CNY 44.58 | CNY 44.99 | CNY 42.97 | 2.48M |
| 2026-07-23 | CNY 44.93 | -1.19% | CNY 45.22 | CNY 45.47 | CNY 42.56 | 3.10M |
| 2026-07-22 | CNY 45.47 | -0.15% | CNY 45.35 | CNY 47.18 | CNY 44.00 | 4.32M |
| 2026-07-21 | CNY 45.54 | +5.27% | CNY 45.67 | CNY 46.00 | CNY 38.93 | 9.65M |
| 2026-07-20 | CNY 43.26 | +4.12% | CNY 42.08 | CNY 45.71 | CNY 42.00 | 8.97M |
| 2026-07-17 | CNY 41.55 | -9.99% | CNY 46.25 | CNY 46.40 | CNY 41.54 | 3.65M |
| 2026-07-16 | CNY 46.16 | -1.03% | CNY 46.64 | CNY 47.78 | CNY 44.01 | 2.70M |
| 2026-07-15 | CNY 46.64 | -2.77% | CNY 48.45 | CNY 49.27 | CNY 45.96 | 2.11M |
| 2026-07-14 | CNY 47.97 | +0.69% | CNY 47.50 | CNY 48.78 | CNY 46.80 | 2.15M |
| 2026-07-13 | CNY 47.64 | -6.31% | CNY 50.68 | CNY 50.80 | CNY 47.11 | 3.18M |
| 2026-07-10 | CNY 50.85 | -0.10% | CNY 51.85 | CNY 52.20 | CNY 50.13 | 1.96M |
| 2026-07-09 | CNY 50.90 | +2.62% | CNY 49.55 | CNY 50.98 | CNY 48.85 | 2.74M |
| 2026-07-08 | CNY 49.60 | -5.18% | CNY 52.32 | CNY 52.32 | CNY 49.50 | 2.36M |
| 2026-07-07 | CNY 52.31 | +0.58% | CNY 51.94 | CNY 53.33 | CNY 51.02 | 2.29M |
| 2026-07-06 | CNY 52.01 | +0.02% | CNY 52.00 | CNY 54.88 | CNY 51.38 | 3.34M |
| 2026-07-03 | CNY 52.00 | -1.08% | CNY 53.09 | CNY 53.97 | CNY 51.00 | 2.71M |
| 2026-07-02 | CNY 52.57 | -1.48% | CNY 52.82 | CNY 53.79 | CNY 51.66 | 2.84M |
| 2026-07-01 | CNY 53.36 | -0.34% | CNY 55.80 | CNY 58.48 | CNY 53.03 | 5.53M |
| 2026-06-30 | CNY 53.54 | +10.01% | CNY 50.00 | CNY 53.54 | CNY 50.00 | 2.44M |
| 2026-06-29 | CNY 48.67 | -6.89% | CNY 51.01 | CNY 52.39 | CNY 47.47 | 4.74M |
| 2026-06-26 | CNY 52.27 | -0.70% | CNY 52.60 | CNY 53.85 | CNY 50.79 | 3.24M |
| 2026-06-25 | CNY 52.64 | -2.90% | CNY 54.42 | CNY 55.50 | CNY 52.00 | 2.87M |
| 2026-06-24 | CNY 54.21 | +0.33% | CNY 54.03 | CNY 54.49 | CNY 52.89 | 1.66M |
| 2026-06-23 | CNY 54.03 | -0.33% | CNY 54.21 | CNY 55.20 | CNY 53.26 | 2.58M |
| 2026-06-22 | CNY 54.21 | -4.94% | CNY 55.42 | CNY 56.99 | CNY 52.80 | 4.72M |
| 2026-06-18 | CNY 57.03 | +2.20% | CNY 55.31 | CNY 57.33 | CNY 54.61 | 3.88M |
| 2026-06-17 | CNY 55.80 | -5.63% | CNY 57.30 | CNY 57.30 | CNY 54.39 | 6.07M |
| 2026-06-16 | CNY 59.13 | +1.69% | CNY 58.26 | CNY 60.50 | CNY 56.70 | 4.55M |
| 2026-06-15 | CNY 58.15 | +4.08% | CNY 55.95 | CNY 58.18 | CNY 55.64 | 3.78M |
| 2026-06-12 | CNY 55.87 | +0.31% | CNY 55.64 | CNY 57.65 | CNY 55.00 | 4.74M |
| 2026-06-11 | CNY 55.70 | +6.10% | CNY 52.20 | CNY 56.17 | CNY 51.73 | 6.06M |
| 2026-06-10 | CNY 52.50 | +7.16% | CNY 50.41 | CNY 53.40 | CNY 49.03 | 7.47M |
| 2026-06-09 | CNY 48.99 | +2.04% | CNY 48.10 | CNY 49.37 | CNY 47.34 | 2.62M |
| 2026-06-08 | CNY 48.01 | -6.41% | CNY 48.55 | CNY 50.16 | CNY 47.85 | 4.08M |
| 2026-06-05 | CNY 51.30 | -0.35% | CNY 52.20 | CNY 52.36 | CNY 50.50 | 3.56M |
| 2026-06-04 | CNY 51.48 | +5.69% | CNY 48.71 | CNY 51.80 | CNY 47.71 | 5.75M |
| 2026-06-03 | CNY 48.71 | -0.67% | CNY 49.22 | CNY 51.00 | CNY 46.69 | 6.94M |
| 2026-06-02 | CNY 49.04 | +4.34% | CNY 47.94 | CNY 49.08 | CNY 45.20 | 5.60M |
| 2026-06-01 | CNY 47.00 | -2.89% | CNY 48.25 | CNY 49.28 | CNY 46.72 | 4.09M |
| 2026-05-29 | CNY 48.40 | -8.66% | CNY 53.97 | CNY 53.97 | CNY 47.76 | 9.24M |
| 2026-05-28 | CNY 52.99 | +2.50% | CNY 51.70 | CNY 53.18 | CNY 49.13 | 9.73M |
| 2026-05-27 | CNY 51.70 | -9.99% | CNY 56.41 | CNY 59.78 | CNY 51.70 | 10.96M |
| 2026-05-26 | CNY 57.44 | +6.98% | CNY 53.69 | CNY 57.57 | CNY 53.14 | 7.10M |