Vanchip (Tianjin) Technology Co., Ltd. Class A 688153
SSE · China · Producer Manufacturing
CNY 25.37-0.52 (-2.01%)
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 25.37 | -2.01% | CNY 25.89 | CNY 26.20 | CNY 25.24 | 2.33M |
| 2026-09-29 | CNY 25.89 | -0.19% | CNY 25.94 | CNY 26.17 | CNY 25.65 | 2.65M |
| 2026-09-28 | CNY 25.94 | -2.11% | CNY 26.50 | CNY 26.50 | CNY 25.56 | 3.49M |
| 2026-09-24 | CNY 26.50 | -1.56% | CNY 26.68 | CNY 27.20 | CNY 26.43 | 2.63M |
| 2026-09-23 | CNY 26.92 | +1.13% | CNY 26.62 | CNY 27.33 | CNY 26.46 | 3.24M |
| 2026-09-22 | CNY 26.62 | +2.46% | CNY 26.17 | CNY 27.15 | CNY 26.10 | 3.88M |
| 2026-09-21 | CNY 25.98 | +1.21% | CNY 25.79 | CNY 26.09 | CNY 25.57 | 2.86M |
| 2026-09-18 | CNY 25.67 | +3.63% | CNY 24.85 | CNY 25.83 | CNY 24.85 | 2.99M |
| 2026-09-17 | CNY 24.77 | -0.60% | CNY 24.71 | CNY 25.40 | CNY 24.69 | 2.13M |
| 2026-09-16 | CNY 24.92 | +3.75% | CNY 24.07 | CNY 25.10 | CNY 23.83 | 2.84M |
| 2026-09-15 | CNY 24.02 | -0.33% | CNY 24.13 | CNY 24.40 | CNY 23.95 | 1.56M |
| 2026-09-14 | CNY 24.10 | -0.04% | CNY 23.90 | CNY 24.48 | CNY 23.72 | 1.74M |
| 2026-09-11 | CNY 24.11 | -1.07% | CNY 24.35 | CNY 24.36 | CNY 23.53 | 2.94M |
| 2026-09-10 | CNY 24.37 | -1.89% | CNY 24.70 | CNY 24.70 | CNY 24.25 | 2.22M |
| 2026-09-09 | CNY 24.84 | -0.80% | CNY 25.12 | CNY 25.46 | CNY 24.80 | 2.49M |
| 2026-09-08 | CNY 25.04 | -1.07% | CNY 25.25 | CNY 25.43 | CNY 24.93 | 2.57M |
| 2026-09-07 | CNY 25.31 | -1.67% | CNY 26.14 | CNY 26.14 | CNY 25.26 | 3.88M |
| 2026-09-04 | CNY 25.74 | -1.34% | CNY 26.36 | CNY 26.73 | CNY 25.51 | 2.89M |
| 2026-09-03 | CNY 26.09 | -1.17% | CNY 26.40 | CNY 26.68 | CNY 25.88 | 2.88M |
| 2026-09-02 | CNY 26.40 | -5.24% | CNY 27.39 | CNY 27.50 | CNY 26.36 | 5.60M |
| 2026-09-01 | CNY 27.86 | +2.73% | CNY 28.30 | CNY 29.02 | CNY 26.93 | 9.00M |
| 2026-08-31 | CNY 27.12 | +0.44% | CNY 26.73 | CNY 27.18 | CNY 26.51 | 2.62M |
| 2026-08-28 | CNY 27.00 | +0.41% | CNY 26.80 | CNY 27.80 | CNY 26.66 | 5.14M |
| 2026-08-27 | CNY 26.89 | +6.88% | CNY 25.29 | CNY 27.07 | CNY 25.02 | 5.86M |
| 2026-08-26 | CNY 25.16 | +1.49% | CNY 24.76 | CNY 25.75 | CNY 24.76 | 5.07M |
| 2026-08-25 | CNY 24.79 | -1.67% | CNY 24.26 | CNY 25.03 | CNY 23.36 | 6.47M |
| 2026-08-24 | CNY 25.21 | -1.64% | CNY 25.60 | CNY 25.83 | CNY 24.76 | 3.37M |
| 2026-08-21 | CNY 25.63 | -0.74% | CNY 26.18 | CNY 26.25 | CNY 25.56 | 2.23M |
| 2026-08-20 | CNY 25.82 | +1.18% | CNY 25.83 | CNY 26.38 | CNY 25.42 | 3.83M |
| 2026-08-19 | CNY 25.52 | -6.04% | CNY 26.84 | CNY 27.14 | CNY 25.33 | 4.76M |
| 2026-08-18 | CNY 27.16 | -0.04% | CNY 27.17 | CNY 27.70 | CNY 26.38 | 4.86M |
| 2026-08-17 | CNY 27.17 | +2.80% | CNY 26.50 | CNY 27.25 | CNY 26.26 | 3.37M |
| 2026-08-14 | CNY 26.43 | +0.46% | CNY 26.53 | CNY 26.81 | CNY 26.03 | 2.84M |
| 2026-08-13 | CNY 26.31 | -2.37% | CNY 26.99 | CNY 27.43 | CNY 26.21 | 5.88M |
| 2026-08-12 | CNY 26.95 | +3.49% | CNY 26.04 | CNY 27.27 | CNY 26.04 | 6.23M |
| 2026-08-11 | CNY 26.04 | -0.04% | CNY 26.00 | CNY 26.49 | CNY 25.62 | 3.35M |
| 2026-08-10 | CNY 26.05 | -0.31% | CNY 26.13 | CNY 26.33 | CNY 25.68 | 3.80M |
| 2026-08-07 | CNY 26.13 | +0.73% | CNY 25.51 | CNY 26.18 | CNY 25.36 | 4.47M |
| 2026-08-06 | CNY 25.94 | -0.42% | CNY 25.87 | CNY 26.28 | CNY 25.53 | 4.15M |
| 2026-08-05 | CNY 26.05 | +1.92% | CNY 25.60 | CNY 26.43 | CNY 25.50 | 4.45M |
| 2026-08-04 | CNY 25.56 | +4.16% | CNY 24.80 | CNY 25.77 | CNY 24.51 | 4.31M |
| 2026-08-03 | CNY 24.54 | +1.07% | CNY 24.48 | CNY 24.98 | CNY 24.06 | 4.29M |
| 2026-07-31 | CNY 24.28 | +4.07% | CNY 24.21 | CNY 24.96 | CNY 24.18 | 6.98M |
| 2026-07-30 | CNY 23.33 | -6.46% | CNY 24.85 | CNY 24.86 | CNY 23.21 | 7.31M |
| 2026-07-29 | CNY 24.94 | +4.35% | CNY 24.06 | CNY 25.29 | CNY 23.77 | 7.47M |
| 2026-07-28 | CNY 23.90 | -3.12% | CNY 24.12 | CNY 24.54 | CNY 23.78 | 4.62M |
| 2026-07-27 | CNY 24.67 | -0.92% | CNY 24.80 | CNY 25.14 | CNY 24.10 | 6.42M |
| 2026-07-24 | CNY 24.90 | +2.05% | CNY 24.09 | CNY 25.90 | CNY 23.90 | 8.79M |
| 2026-07-23 | CNY 24.40 | -4.16% | CNY 25.40 | CNY 25.78 | CNY 24.10 | 5.95M |
| 2026-07-22 | CNY 25.46 | +1.84% | CNY 24.77 | CNY 26.50 | CNY 24.37 | 8.12M |
| 2026-07-21 | CNY 25.00 | +3.82% | CNY 24.03 | CNY 25.19 | CNY 22.80 | 7.21M |
| 2026-07-20 | CNY 24.08 | -6.27% | CNY 26.00 | CNY 26.15 | CNY 23.23 | 9.70M |
| 2026-07-17 | CNY 25.69 | -11.35% | CNY 28.91 | CNY 29.05 | CNY 25.69 | 10.51M |
| 2026-07-16 | CNY 28.98 | -3.43% | CNY 29.86 | CNY 31.38 | CNY 28.70 | 10.73M |
| 2026-07-15 | CNY 30.01 | -2.25% | CNY 30.70 | CNY 31.28 | CNY 29.21 | 7.92M |
| 2026-07-14 | CNY 30.70 | -6.69% | CNY 32.97 | CNY 33.09 | CNY 29.50 | 10.75M |
| 2026-07-13 | CNY 32.90 | -2.89% | CNY 33.30 | CNY 34.88 | CNY 32.35 | 12.05M |
| 2026-07-10 | CNY 33.88 | +6.17% | CNY 32.75 | CNY 36.07 | CNY 31.95 | 15.48M |
| 2026-07-09 | CNY 31.91 | +2.74% | CNY 31.26 | CNY 31.98 | CNY 30.36 | 6.37M |
| 2026-07-08 | CNY 31.06 | -1.21% | CNY 31.44 | CNY 31.85 | CNY 30.10 | 6.40M |
| 2026-07-07 | CNY 31.44 | -0.22% | CNY 31.20 | CNY 32.45 | CNY 30.60 | 6.30M |
| 2026-07-06 | CNY 31.51 | +1.12% | CNY 31.16 | CNY 32.30 | CNY 30.26 | 7.70M |
| 2026-07-03 | CNY 31.16 | -3.65% | CNY 32.33 | CNY 32.40 | CNY 31.01 | 7.07M |
| 2026-07-02 | CNY 32.34 | -1.10% | CNY 32.10 | CNY 34.08 | CNY 31.23 | 9.81M |
| 2026-07-01 | CNY 32.70 | +1.81% | CNY 32.12 | CNY 33.97 | CNY 31.94 | 9.13M |
| 2026-06-30 | CNY 32.12 | +7.86% | CNY 29.35 | CNY 32.22 | CNY 29.35 | 8.47M |
| 2026-06-29 | CNY 29.78 | -0.90% | CNY 30.21 | CNY 30.63 | CNY 28.65 | 6.75M |
| 2026-06-26 | CNY 30.05 | -2.94% | CNY 30.58 | CNY 31.23 | CNY 29.85 | 6.31M |
| 2026-06-25 | CNY 30.96 | -0.90% | CNY 31.18 | CNY 31.65 | CNY 30.33 | 7.05M |
| 2026-06-24 | CNY 31.24 | +0.87% | CNY 30.82 | CNY 31.49 | CNY 30.03 | 6.42M |
| 2026-06-23 | CNY 30.97 | +0.03% | CNY 30.56 | CNY 31.96 | CNY 30.30 | 7.26M |
| 2026-06-22 | CNY 30.96 | -3.28% | CNY 32.08 | CNY 32.28 | CNY 30.46 | 6.55M |
| 2026-06-18 | CNY 32.01 | +1.30% | CNY 31.23 | CNY 32.24 | CNY 31.14 | 5.98M |
| 2026-06-17 | CNY 31.60 | -0.72% | CNY 31.43 | CNY 31.97 | CNY 31.20 | 5.57M |
| 2026-06-16 | CNY 31.83 | +4.81% | CNY 30.37 | CNY 32.26 | CNY 30.25 | 8.30M |
| 2026-06-15 | CNY 30.37 | +3.23% | CNY 29.14 | CNY 30.58 | CNY 28.76 | 8.10M |
| 2026-06-12 | CNY 29.42 | -2.10% | CNY 30.14 | CNY 30.60 | CNY 28.44 | 10.43M |
| 2026-06-11 | CNY 30.05 | +5.03% | CNY 28.43 | CNY 31.40 | CNY 28.24 | 9.43M |
| 2026-06-10 | CNY 28.61 | -0.49% | CNY 28.40 | CNY 29.08 | CNY 27.60 | 5.64M |
| 2026-06-09 | CNY 28.75 | +1.52% | CNY 28.57 | CNY 28.79 | CNY 27.98 | 4.83M |
| 2026-06-08 | CNY 28.32 | -3.05% | CNY 28.55 | CNY 30.07 | CNY 28.00 | 6.26M |
| 2026-06-05 | CNY 29.21 | -0.20% | CNY 28.62 | CNY 29.95 | CNY 28.06 | 6.87M |
| 2026-06-04 | CNY 29.27 | +4.54% | CNY 28.65 | CNY 31.60 | CNY 28.50 | 10.01M |
| 2026-06-03 | CNY 28.00 | +0.14% | CNY 27.96 | CNY 28.93 | CNY 27.84 | 4.86M |
| 2026-06-02 | CNY 27.96 | -2.82% | CNY 28.77 | CNY 28.95 | CNY 27.78 | 5.13M |
| 2026-06-01 | CNY 28.77 | -2.41% | CNY 29.54 | CNY 29.68 | CNY 28.68 | 6.04M |
| 2026-05-29 | CNY 29.48 | -7.44% | CNY 31.85 | CNY 32.04 | CNY 29.29 | 9.18M |
| 2026-05-28 | CNY 31.85 | -0.56% | CNY 31.80 | CNY 32.50 | CNY 31.24 | 6.41M |
| 2026-05-27 | CNY 32.03 | -2.94% | CNY 33.08 | CNY 33.73 | CNY 31.93 | 7.25M |
| 2026-05-26 | CNY 33.00 | -3.34% | CNY 34.15 | CNY 34.49 | CNY 32.22 | 6.43M |