Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 9.29
+0.28 (3.11%)
At close: Jan 23, 2026
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.00 | 9.33 | 8.97 | 9.29 | 9.29 | 3.11% | 35,708,340 |
| Jan 22, 2026 | 8.99 | 9.05 | 8.90 | 9.01 | 9.01 | 0.78% | 14,803,000 |
| Jan 21, 2026 | 8.89 | 8.98 | 8.84 | 8.94 | 8.94 | 0.56% | 15,066,200 |
| Jan 20, 2026 | 8.94 | 9.00 | 8.83 | 8.89 | 8.89 | -0.78% | 15,381,450 |
| Jan 19, 2026 | 8.89 | 9.02 | 8.80 | 8.96 | 8.96 | 0.90% | 17,844,090 |
| Jan 16, 2026 | 8.83 | 8.89 | 8.73 | 8.88 | 8.88 | 0.11% | 22,194,973 |
| Jan 15, 2026 | 8.87 | 8.97 | 8.82 | 8.87 | 8.87 | - | 17,550,500 |
| Jan 14, 2026 | 8.80 | 9.00 | 8.75 | 8.87 | 8.87 | 0.23% | 28,409,290 |
| Jan 13, 2026 | 9.06 | 9.10 | 8.83 | 8.85 | 8.85 | -2.32% | 23,279,150 |
| Jan 12, 2026 | 8.92 | 9.09 | 8.87 | 9.06 | 9.06 | 1.68% | 29,566,330 |
| Jan 9, 2026 | 8.89 | 9.08 | 8.83 | 8.91 | 8.91 | 0.34% | 22,789,351 |
| Jan 8, 2026 | 8.79 | 8.92 | 8.73 | 8.88 | 8.88 | 0.68% | 17,257,202 |
| Jan 7, 2026 | 8.96 | 9.05 | 8.80 | 8.82 | 8.82 | -1.78% | 20,909,230 |
| Jan 6, 2026 | 8.70 | 9.05 | 8.68 | 8.98 | 8.98 | 2.63% | 32,400,680 |
| Jan 5, 2026 | 8.61 | 8.83 | 8.55 | 8.75 | 8.75 | 1.51% | 21,931,410 |
| Dec 31, 2025 | 8.51 | 8.68 | 8.39 | 8.62 | 8.62 | 2.38% | 18,692,705 |
| Dec 30, 2025 | 8.47 | 8.50 | 8.40 | 8.42 | 8.42 | -0.82% | 12,286,518 |
| Dec 29, 2025 | 8.59 | 8.62 | 8.47 | 8.49 | 8.49 | -1.05% | 14,702,800 |
| Dec 26, 2025 | 8.59 | 8.60 | 8.54 | 8.58 | 8.58 | -0.35% | 9,908,173 |
| Dec 25, 2025 | 8.60 | 8.64 | 8.52 | 8.61 | 8.61 | 0.23% | 9,449,293 |
| Dec 24, 2025 | 8.51 | 8.68 | 8.50 | 8.59 | 8.59 | 0.82% | 9,250,649 |
| Dec 23, 2025 | 8.55 | 8.61 | 8.51 | 8.52 | 8.52 | -0.81% | 9,961,414 |
| Dec 22, 2025 | 8.68 | 8.72 | 8.58 | 8.59 | 8.59 | -1.04% | 16,187,760 |
| Dec 19, 2025 | 8.73 | 8.87 | 8.66 | 8.68 | 8.68 | 2.60% | 24,597,803 |
| Dec 18, 2025 | 8.41 | 8.53 | 8.40 | 8.46 | 8.46 | -0.59% | 8,684,937 |
| Dec 17, 2025 | 8.48 | 8.52 | 8.31 | 8.51 | 8.51 | 0.83% | 14,277,389 |
| Dec 16, 2025 | 8.59 | 8.59 | 8.41 | 8.44 | 8.44 | -1.97% | 14,034,260 |
| Dec 15, 2025 | 8.66 | 8.69 | 8.58 | 8.61 | 8.61 | -1.03% | 10,024,600 |
| Dec 12, 2025 | 8.66 | 8.75 | 8.57 | 8.70 | 8.70 | - | 10,718,400 |
| Dec 11, 2025 | 8.86 | 8.88 | 8.68 | 8.70 | 8.70 | -1.58% | 13,075,190 |
| Dec 10, 2025 | 8.88 | 8.90 | 8.75 | 8.84 | 8.84 | -0.45% | 13,151,761 |
| Dec 9, 2025 | 8.95 | 9.00 | 8.84 | 8.88 | 8.88 | -1.00% | 16,702,340 |
| Dec 8, 2025 | 9.10 | 9.15 | 8.93 | 8.97 | 8.97 | -1.10% | 22,355,180 |
| Dec 5, 2025 | 8.93 | 9.09 | 8.86 | 9.07 | 9.07 | 0.67% | 13,814,170 |
| Dec 4, 2025 | 9.22 | 9.25 | 8.95 | 9.01 | 9.01 | -3.22% | 22,672,330 |
| Dec 3, 2025 | 9.25 | 9.45 | 9.10 | 9.31 | 9.31 | 0.65% | 27,244,820 |
| Dec 2, 2025 | 9.25 | 9.41 | 9.21 | 9.25 | 9.25 | -0.64% | 22,808,660 |
| Dec 1, 2025 | 9.00 | 9.42 | 8.91 | 9.31 | 9.31 | 3.91% | 37,012,560 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.90 | 8.96 | 8.96 | -0.11% | 16,717,050 |
| Nov 27, 2025 | 8.74 | 9.12 | 8.71 | 8.97 | 8.97 | 1.70% | 28,762,040 |
| Nov 26, 2025 | 9.01 | 9.15 | 8.80 | 8.82 | 8.82 | -1.23% | 18,697,003 |
| Nov 25, 2025 | 8.88 | 9.03 | 8.84 | 8.93 | 8.93 | 0.68% | 17,421,940 |
| Nov 24, 2025 | 8.74 | 8.95 | 8.67 | 8.87 | 8.87 | 1.14% | 17,418,452 |
| Nov 21, 2025 | 9.10 | 9.11 | 8.75 | 8.77 | 8.77 | -4.98% | 28,785,520 |
| Nov 20, 2025 | 9.16 | 9.42 | 9.08 | 9.23 | 9.23 | 0.76% | 26,020,110 |
| Nov 19, 2025 | 9.47 | 9.47 | 9.16 | 9.16 | 9.16 | -3.78% | 29,651,010 |
| Nov 18, 2025 | 9.43 | 9.70 | 9.34 | 9.52 | 9.52 | 0.74% | 31,822,480 |
| Nov 17, 2025 | 9.78 | 9.78 | 9.34 | 9.45 | 9.45 | -2.58% | 48,648,060 |
| Nov 14, 2025 | 9.61 | 10.08 | 9.48 | 9.70 | 9.70 | 0.41% | 57,217,030 |
| Nov 13, 2025 | 9.80 | 10.00 | 9.43 | 9.66 | 9.66 | -4.36% | 81,037,740 |