Skip to main content
Vanchip (Tianjin) Technology Co., Ltd. (SHA:688153)
China flag China · Delayed Price · Currency is CNY
21.89
-0.64 (-2.84%)
Nov 12, 2026, 4:00 PM EST

SHA:688153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202622.4022.8121.8821.8921.89-2.84%2,882,920
Nov 11, 202622.1922.7422.1922.5322.530.94%2,085,855
Nov 10, 202622.2922.7422.1522.3222.322.62%2,470,569
Nov 9, 202622.3722.4221.7521.7521.75-1.23%2,256,234
Nov 6, 202621.4522.7021.3922.0222.02-2.44%3,182,755
Nov 5, 202621.7722.8721.7322.5722.572.68%3,288,865
Nov 4, 202621.1022.3020.8221.9821.984.67%4,633,696
Nov 3, 202620.9621.4320.5521.0021.00-0.52%3,809,858
Nov 2, 202620.7821.4820.1821.1121.112.73%4,239,182
Oct 30, 202621.7722.1220.5520.5520.55-6.38%3,943,702
Oct 29, 202623.2323.2521.9221.9521.95-7.23%4,437,406
Oct 28, 202623.0224.1923.0223.6623.663.73%3,968,854
Oct 27, 202623.6024.1922.7322.8122.81-1.77%3,373,194
Oct 26, 202623.6023.8223.0323.2223.22-2.40%2,923,468
Oct 23, 202622.0023.9721.2823.7923.797.02%5,495,313
Oct 22, 202622.6122.9622.2322.2322.23-2.24%2,470,139
Oct 21, 202622.9423.2422.6322.7422.740.13%2,092,015
Oct 20, 202621.9022.9821.8022.7122.713.42%2,941,653
Oct 19, 202621.8822.3021.6321.9621.960.05%2,155,992
Oct 16, 202622.4022.6721.8821.9521.95-0.45%2,639,771
Oct 15, 202622.5622.6222.0022.0522.05-3.63%3,799,185
Oct 14, 202622.9523.3122.7322.8822.88-0.87%2,472,620
Oct 13, 202623.0523.3522.2223.0823.08-0.69%3,687,511
Oct 12, 202624.3024.3023.1823.2423.24-3.45%3,370,890
Oct 9, 202624.3624.6923.2024.0724.07-1.07%4,641,697
Oct 8, 202625.3925.7224.0524.3324.33-4.10%3,381,660
Sep 30, 202625.8926.2025.2425.3725.37-2.01%2,334,140
Sep 29, 202625.9426.1725.6525.8925.89-0.19%2,654,997
Sep 28, 202626.5026.5025.5625.9425.94-2.11%3,487,274
Sep 24, 202626.6827.2026.4326.5026.50-1.56%2,626,293
Sep 23, 202626.6227.3326.4626.9226.921.13%3,244,244
Sep 22, 202626.1727.1526.1026.6226.622.46%3,876,416
Sep 21, 202625.7926.0925.5725.9825.981.21%2,855,407
Sep 18, 202624.8525.8324.8525.6725.673.63%2,990,792
Sep 17, 202624.7125.4024.6924.7724.77-0.60%2,133,603
Sep 16, 202624.0725.1023.8324.9224.923.75%2,844,161
Sep 15, 202624.1324.4023.9524.0224.02-0.33%1,555,978
Sep 14, 202623.9024.4823.7224.1024.10-0.04%1,739,047
Sep 11, 202624.3524.3623.5324.1124.11-1.07%2,942,834
Sep 10, 202624.7024.7024.2524.3724.37-1.89%2,220,240
Sep 9, 202625.1225.4624.8024.8424.84-0.80%2,489,397
Sep 8, 202625.2525.4324.9325.0425.04-1.07%2,566,518
Sep 7, 202626.1426.1425.2625.3125.31-1.67%3,880,981
Sep 4, 202626.3626.7325.5125.7425.74-1.34%2,885,556
Sep 3, 202626.4026.6825.8826.0926.09-1.17%2,878,997
Sep 2, 202627.3927.5026.3626.4026.40-5.24%5,595,634
Sep 1, 202628.3029.0226.9327.8627.862.73%8,997,796
Aug 31, 202626.7327.1826.5127.1227.120.44%2,624,207
Aug 28, 202626.8027.8026.6627.0027.000.41%5,140,351
Aug 27, 202625.2927.0725.0226.8926.896.88%5,861,453