Skip to main content
logo
Vanchip (Tianjin) Technology Co., Ltd. (SHA:688153)
China flag China · Delayed Price · Currency is CNY
25.37
-0.52 (-2.01%)
At close: Sep 30, 2026

SHA:688153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202624.7625.7524.7625.1625.161.49%5,072,612
Aug 25, 202624.2625.0323.3624.7924.79-1.67%6,466,204
Aug 24, 202625.6025.8324.7625.2125.21-1.64%3,367,919
Aug 21, 202626.1826.2525.5625.6325.63-0.74%2,225,397
Aug 20, 202625.8326.3825.4225.8225.821.18%3,830,119
Aug 19, 202626.8427.1425.3325.5225.52-6.04%4,761,066
Aug 18, 202627.1727.7026.3827.1627.16-0.04%4,857,326
Aug 17, 202626.5027.2526.2627.1727.172.80%3,372,524
Aug 14, 202626.5326.8126.0326.4326.430.46%2,835,878
Aug 13, 202626.9927.4326.2126.3126.31-2.10%5,878,046
Aug 12, 202626.0427.2726.0426.9526.873.49%6,232,511
Aug 11, 202626.0026.4925.6226.0425.97-0.04%3,349,622
Aug 10, 202626.1326.3325.6826.0525.98-0.31%3,802,000
Aug 7, 202625.5126.1825.3626.1326.060.73%4,468,764
Aug 6, 202625.8726.2825.5325.9425.87-0.42%4,145,443
Aug 5, 202625.6026.4325.5026.0525.981.92%4,449,731
Aug 4, 202624.8025.7724.5125.5625.494.16%4,305,339
Aug 3, 202624.4824.9824.0624.5424.471.07%4,288,398
Jul 31, 202624.2124.9624.1824.2824.214.07%6,978,952
Jul 30, 202624.8524.8623.2123.3323.26-6.46%7,314,522
Jul 29, 202624.0625.2923.7724.9424.874.35%7,470,439
Jul 28, 202624.1224.5423.7823.9023.83-3.12%4,623,761
Jul 27, 202624.8025.1424.1024.6724.60-0.92%6,417,849
Jul 24, 202624.0925.9023.9024.9024.832.05%8,791,026
Jul 23, 202625.4025.7824.1024.4024.33-4.16%5,951,278
Jul 22, 202624.7726.5024.3725.4625.391.84%8,116,248