Skip to main content
logo
Vantone Neo Development Group Co., Ltd. (SHA:600246)
China flag China · Delayed Price · Currency is CNY
12.51
-1.23 (-8.95%)
Jul 28, 2026, 3:00 PM CST

SHA:600246 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202613.6613.9812.4112.5112.51-8.95%140,449,000
Jul 27, 202613.1313.8013.0113.7413.741.63%119,879,100
Jul 24, 202614.0614.4713.4613.5213.52-6.57%137,872,307
Jul 23, 202615.2515.5014.0914.4714.47-7.60%231,569,162
Jul 22, 202614.6016.5614.6015.6615.664.05%253,322,023
Jul 21, 202614.8315.7814.2015.0515.05-4.63%251,326,223
Jul 20, 202617.1017.1715.7815.7815.78-9.98%134,621,823
Jul 17, 202618.9919.3617.5317.5317.53-10.01%156,518,667
Jul 16, 202617.7419.7817.1919.4819.488.34%185,731,400
Jul 15, 202619.3019.9017.7017.9817.98-6.21%157,516,954
Jul 14, 202620.1520.4818.4719.1719.17-3.72%158,088,200
Jul 13, 202619.2921.2919.2719.9119.910.56%192,406,127
Jul 10, 202620.3021.3119.8019.8019.80-4.76%177,566,543
Jul 9, 202619.3621.1219.2120.7920.796.62%200,671,200
Jul 8, 202618.8820.3918.3619.5019.504.84%256,318,931
Jul 7, 202616.8818.6016.5018.6018.609.99%253,302,000
Jul 6, 202615.8016.9115.5016.9116.9110.02%129,512,600
Jul 3, 202616.0116.6915.3515.3715.37-6.28%143,571,382
Jul 2, 202616.9417.8016.3316.4016.40-7.92%155,381,188
Jul 1, 202618.8719.3817.6017.8117.81-6.26%177,802,000
Jun 30, 202618.2019.4017.8019.0019.002.87%134,414,840
Jun 29, 202620.5021.3217.9718.4718.47-7.51%198,222,679
Jun 26, 202619.6820.6019.3719.9719.971.32%175,118,110
Jun 25, 202619.5020.2218.6219.7119.713.03%205,689,302
Jun 24, 202617.4019.1316.5119.1319.1310.01%210,977,276
Jun 23, 202617.2817.8617.0817.3917.39-1.14%107,594,164
Jun 22, 202619.0019.2516.7917.5917.59-5.68%225,010,082
Jun 18, 202617.6119.3617.4518.6518.655.91%192,382,400
Jun 17, 202616.8817.8416.4617.6117.614.95%149,201,000
Jun 16, 202617.1417.6716.7216.7816.78-3.17%122,751,400
Jun 15, 202616.0517.5515.7117.3317.337.84%168,028,200
Jun 12, 202617.5017.7916.0016.0716.07-6.24%174,205,446
Jun 11, 202616.4418.0616.3817.1417.143.07%144,718,085
Jun 10, 202616.5017.0915.6816.6316.63-0.72%137,696,460
Jun 9, 202616.9017.1215.8516.7516.751.82%181,492,074
Jun 8, 202616.0517.6116.0516.4516.45-5.41%166,108,201
Jun 5, 202618.3018.7717.2017.3917.39-7.84%308,436,000
Jun 4, 202616.5018.8716.4018.8718.8710.03%150,925,900
Jun 3, 202616.5017.1816.0117.1517.159.80%288,829,067
Jun 2, 202616.1816.3015.0015.6215.62-1.39%148,389,849
Jun 1, 202616.0016.4715.4715.8415.84-2.04%170,932,887
May 29, 202617.4717.7016.0116.1716.17-3.81%232,388,570
May 28, 202615.7316.8115.5516.8116.8110.01%250,783,500
May 27, 202615.1016.4815.1015.2815.281.60%199,809,304
May 26, 202615.4015.6614.1515.0415.04-2.97%227,927,255
May 25, 202615.7015.9714.7815.5015.50-1.21%245,178,930
May 22, 202615.6916.3814.6615.6915.691.82%326,370,749
May 21, 202614.7015.6314.7015.4115.418.44%265,155,668
May 20, 202614.2315.2714.0014.2114.212.08%206,980,003
May 19, 202612.6013.9212.2013.9213.9210.04%150,618,202