Vantone Neo Development Group Co., Ltd. (SHA:600246)
China · Delayed Price · Currency is CNY 7.20
+0.17 (2.42%)
Aug 1, 2025, 2:45 PM CST
SHA:600246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.13 | 7.35 | 7.03 | 7.20 | 7.20 | 2.42% | 51,302,357 |
| Jul 31, 2025 | 7.06 | 7.21 | 7.00 | 7.03 | 7.03 | -0.42% | 44,237,499 |
| Jul 30, 2025 | 7.27 | 7.28 | 7.02 | 7.06 | 7.06 | -2.89% | 57,343,611 |
| Jul 29, 2025 | 7.25 | 7.41 | 7.18 | 7.27 | 7.27 | 0.69% | 48,962,475 |
| Jul 28, 2025 | 7.33 | 7.36 | 7.16 | 7.22 | 7.22 | - | 52,059,892 |
| Jul 25, 2025 | 7.13 | 7.26 | 7.00 | 7.22 | 7.22 | 2.27% | 55,940,100 |
| Jul 24, 2025 | 6.87 | 7.10 | 6.82 | 7.06 | 7.06 | 2.77% | 48,377,521 |
| Jul 23, 2025 | 6.87 | 7.08 | 6.86 | 6.87 | 6.87 | -0.43% | 38,115,701 |
| Jul 22, 2025 | 7.05 | 7.07 | 6.84 | 6.90 | 6.90 | -2.13% | 59,495,787 |
| Jul 21, 2025 | 6.81 | 7.09 | 6.68 | 7.05 | 7.05 | 4.29% | 73,596,526 |
| Jul 18, 2025 | 6.44 | 6.85 | 6.40 | 6.76 | 6.76 | 5.79% | 94,441,685 |
| Jul 17, 2025 | 6.40 | 6.53 | 6.30 | 6.39 | 6.39 | 0.95% | 31,919,402 |
| Jul 16, 2025 | 6.35 | 6.45 | 6.29 | 6.33 | 6.33 | 0.64% | 27,387,095 |
| Jul 15, 2025 | 6.35 | 6.36 | 6.22 | 6.29 | 6.29 | -1.10% | 28,132,838 |
| Jul 14, 2025 | 6.44 | 6.44 | 6.36 | 6.36 | 6.36 | -1.40% | 27,193,740 |
| Jul 11, 2025 | 6.61 | 6.64 | 6.35 | 6.45 | 6.45 | -3.01% | 59,802,305 |
| Jul 10, 2025 | 6.51 | 6.70 | 6.49 | 6.65 | 6.65 | 1.53% | 38,055,431 |
| Jul 9, 2025 | 6.45 | 6.70 | 6.43 | 6.55 | 6.55 | 2.34% | 60,134,500 |
| Jul 8, 2025 | 6.37 | 6.46 | 6.35 | 6.40 | 6.40 | 0.31% | 25,710,780 |
| Jul 7, 2025 | 6.33 | 6.47 | 6.28 | 6.38 | 6.38 | 0.31% | 24,495,132 |
| Jul 4, 2025 | 6.39 | 6.57 | 6.35 | 6.36 | 6.36 | - | 33,431,806 |
| Jul 3, 2025 | 6.43 | 6.50 | 6.31 | 6.36 | 6.36 | -0.93% | 27,252,300 |
| Jul 2, 2025 | 6.43 | 6.47 | 6.26 | 6.42 | 6.42 | - | 46,225,810 |
| Jul 1, 2025 | 6.13 | 6.55 | 6.07 | 6.42 | 6.42 | 5.07% | 72,323,902 |
| Jun 30, 2025 | 6.13 | 6.24 | 6.09 | 6.11 | 6.11 | -0.16% | 41,020,720 |
| Jun 27, 2025 | 6.05 | 6.15 | 6.04 | 6.12 | 6.12 | 1.32% | 35,819,800 |
| Jun 26, 2025 | 6.20 | 6.31 | 6.02 | 6.04 | 6.04 | -2.58% | 60,562,644 |
| Jun 25, 2025 | 6.15 | 6.23 | 5.97 | 6.20 | 6.20 | 2.65% | 74,447,334 |
| Jun 24, 2025 | 6.08 | 6.15 | 5.95 | 6.04 | 6.04 | -5.48% | 107,206,107 |
| Jun 23, 2025 | 6.36 | 6.44 | 6.08 | 6.39 | 6.39 | -0.62% | 51,548,644 |
| Jun 20, 2025 | 6.63 | 6.69 | 6.41 | 6.43 | 6.43 | -3.02% | 32,469,401 |
| Jun 19, 2025 | 6.79 | 6.88 | 6.55 | 6.63 | 6.63 | -2.36% | 42,431,780 |
| Jun 18, 2025 | 7.06 | 7.07 | 6.72 | 6.79 | 6.79 | -2.72% | 43,011,420 |
| Jun 17, 2025 | 6.96 | 7.17 | 6.90 | 6.98 | 6.98 | 0.43% | 53,511,380 |
| Jun 16, 2025 | 6.46 | 7.12 | 6.46 | 6.95 | 6.95 | 7.09% | 83,185,682 |
| Jun 13, 2025 | 6.47 | 6.56 | 6.39 | 6.49 | 6.49 | 0.15% | 43,137,837 |
| Jun 12, 2025 | 6.52 | 6.62 | 6.38 | 6.48 | 6.48 | -0.61% | 39,951,840 |
| Jun 11, 2025 | 6.40 | 6.57 | 6.39 | 6.52 | 6.52 | 1.87% | 59,670,000 |
| Jun 10, 2025 | 6.08 | 6.48 | 6.04 | 6.40 | 6.40 | 6.14% | 90,454,241 |
| Jun 9, 2025 | 6.02 | 6.06 | 5.96 | 6.03 | 6.03 | 0.50% | 19,522,701 |
| Jun 6, 2025 | 6.08 | 6.13 | 5.98 | 6.00 | 6.00 | -0.83% | 21,207,186 |
| Jun 5, 2025 | 6.15 | 6.28 | 6.04 | 6.05 | 6.05 | -1.14% | 36,199,241 |
| Jun 4, 2025 | 6.11 | 6.32 | 6.06 | 6.12 | 6.12 | 0.16% | 42,070,413 |
| Jun 3, 2025 | 5.73 | 6.24 | 5.68 | 6.11 | 6.11 | 6.63% | 76,741,691 |
| May 30, 2025 | 5.83 | 5.85 | 5.66 | 5.73 | 5.73 | -2.05% | 33,366,300 |
| May 29, 2025 | 5.75 | 5.92 | 5.66 | 5.85 | 5.85 | 1.74% | 38,838,360 |
| May 28, 2025 | 5.76 | 5.87 | 5.66 | 5.75 | 5.75 | -0.17% | 32,759,108 |
| May 27, 2025 | 5.86 | 5.93 | 5.72 | 5.76 | 5.76 | -1.71% | 27,699,000 |
| May 26, 2025 | 5.66 | 5.95 | 5.66 | 5.86 | 5.86 | 3.35% | 35,778,840 |
| May 23, 2025 | 5.80 | 5.84 | 5.63 | 5.67 | 5.67 | -2.58% | 25,209,720 |