Vantone Neo Development Group Co., Ltd. (SHA:600246)
China · Delayed Price · Currency is CNY 11.55
-0.67 (-5.48%)
Sep 26, 2025, 2:45 PM CST
SHA:600246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.79 | 13.08 | 12.14 | 12.22 | 12.22 | -5.86% | 173,094,005 |
| Sep 24, 2025 | 12.74 | 13.55 | 12.38 | 12.98 | 12.98 | 0.23% | 157,024,963 |
| Sep 23, 2025 | 13.66 | 13.94 | 12.61 | 12.95 | 12.95 | -5.34% | 203,891,019 |
| Sep 22, 2025 | 13.30 | 13.93 | 13.02 | 13.68 | 13.68 | 0.59% | 181,237,199 |
| Sep 19, 2025 | 14.86 | 15.08 | 13.33 | 13.60 | 13.60 | -7.67% | 341,786,071 |
| Sep 18, 2025 | 15.10 | 16.12 | 14.66 | 14.73 | 14.73 | 0.55% | 455,095,671 |
| Sep 17, 2025 | 13.80 | 15.30 | 13.52 | 14.65 | 14.65 | 4.49% | 344,327,130 |
| Sep 16, 2025 | 13.41 | 14.59 | 13.18 | 14.02 | 14.02 | 2.49% | 288,884,815 |
| Sep 15, 2025 | 14.00 | 14.25 | 13.07 | 13.68 | 13.68 | 0.66% | 292,530,020 |
| Sep 12, 2025 | 14.50 | 14.50 | 13.48 | 13.59 | 13.59 | -5.95% | 391,478,420 |
| Sep 11, 2025 | 13.27 | 14.45 | 13.05 | 14.45 | 14.45 | 9.97% | 324,711,194 |
| Sep 10, 2025 | 12.73 | 14.30 | 12.73 | 13.14 | 13.14 | 0.54% | 355,163,790 |
| Sep 9, 2025 | 12.90 | 13.53 | 11.97 | 13.07 | 13.07 | 6.26% | 421,445,210 |
| Sep 8, 2025 | 12.70 | 12.88 | 11.66 | 12.30 | 12.30 | -1.60% | 323,101,440 |
| Sep 5, 2025 | 12.60 | 12.79 | 12.14 | 12.50 | 12.50 | -7.34% | 392,039,281 |
| Sep 4, 2025 | 14.40 | 14.45 | 13.49 | 13.49 | 13.49 | -10.01% | 278,140,390 |
| Sep 3, 2025 | 14.77 | 15.45 | 14.08 | 14.99 | 14.99 | 5.19% | 494,712,660 |
| Sep 2, 2025 | 13.52 | 14.73 | 13.12 | 14.25 | 14.25 | 6.42% | 557,809,823 |
| Sep 1, 2025 | 12.60 | 13.39 | 12.60 | 13.39 | 13.39 | 10.02% | 382,529,120 |
| Aug 29, 2025 | 14.21 | 14.30 | 12.17 | 12.17 | 12.17 | -9.99% | 499,815,191 |
| Aug 28, 2025 | 12.90 | 13.52 | 12.56 | 13.52 | 13.52 | 10.01% | 322,518,000 |
| Aug 27, 2025 | 13.66 | 14.20 | 12.29 | 12.29 | 12.29 | -10.03% | 488,055,643 |
| Aug 26, 2025 | 13.29 | 14.05 | 11.82 | 13.66 | 13.66 | 6.97% | 632,999,293 |
| Aug 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 9.99% | 6,587,010 |
| Aug 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 10.05% | 9,647,160 |
| Aug 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.01% | 25,547,923 |
| Aug 20, 2025 | 9.00 | 9.72 | 8.93 | 9.59 | 9.59 | 8.36% | 322,600,242 |
| Aug 19, 2025 | 8.62 | 9.59 | 8.62 | 8.85 | 8.85 | -7.62% | 451,283,311 |
| Aug 18, 2025 | 10.50 | 10.80 | 9.58 | 9.58 | 9.58 | -9.96% | 406,069,250 |
| Aug 15, 2025 | 11.70 | 11.94 | 10.45 | 10.64 | 10.64 | -2.83% | 393,690,225 |
| Aug 14, 2025 | 10.65 | 11.16 | 10.05 | 10.95 | 10.95 | 7.88% | 298,405,971 |
| Aug 13, 2025 | 9.15 | 10.15 | 8.90 | 10.15 | 10.15 | 9.97% | 299,961,904 |
| Aug 12, 2025 | 9.01 | 9.23 | 8.51 | 9.23 | 9.23 | 10.01% | 339,260,010 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.00 | 8.39 | 8.39 | 9.96% | 138,609,682 |
| Aug 8, 2025 | 6.97 | 7.63 | 6.85 | 7.63 | 7.63 | 9.94% | 140,726,023 |
| Aug 7, 2025 | 7.09 | 7.10 | 6.90 | 6.94 | 6.94 | -2.80% | 44,784,082 |
| Aug 6, 2025 | 7.14 | 7.18 | 7.06 | 7.14 | 7.14 | -0.28% | 36,489,370 |
| Aug 5, 2025 | 7.20 | 7.45 | 7.09 | 7.16 | 7.16 | -0.14% | 54,488,780 |
| Aug 4, 2025 | 7.18 | 7.24 | 6.93 | 7.17 | 7.17 | -0.42% | 50,077,086 |
| 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 |