Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 9.44
+0.01 (0.11%)
Aug 1, 2025, 3:04 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.36 | 9.55 | 9.35 | 9.44 | 9.44 | 0.11% | 12,213,800 |
| Jul 31, 2025 | 9.54 | 9.69 | 9.39 | 9.43 | 9.43 | -1.77% | 14,236,600 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.53 | 9.60 | 9.60 | -0.62% | 13,047,190 |
| Jul 29, 2025 | 9.64 | 9.69 | 9.54 | 9.66 | 9.66 | 0.21% | 12,138,740 |
| Jul 28, 2025 | 9.50 | 9.73 | 9.41 | 9.64 | 9.64 | 1.37% | 18,939,000 |
| Jul 25, 2025 | 9.39 | 9.55 | 9.35 | 9.51 | 9.51 | 1.39% | 15,179,501 |
| Jul 24, 2025 | 9.28 | 9.38 | 9.24 | 9.38 | 9.38 | 0.97% | 9,794,070 |
| Jul 23, 2025 | 9.35 | 9.40 | 9.26 | 9.29 | 9.29 | -0.75% | 13,376,654 |
| Jul 22, 2025 | 9.44 | 9.47 | 9.30 | 9.36 | 9.36 | -0.74% | 13,534,400 |
| Jul 21, 2025 | 9.33 | 9.44 | 9.30 | 9.43 | 9.43 | 1.07% | 12,162,504 |
| Jul 18, 2025 | 9.49 | 9.52 | 9.25 | 9.33 | 9.33 | -1.69% | 15,048,100 |
| Jul 17, 2025 | 9.24 | 9.50 | 9.21 | 9.49 | 9.49 | 2.82% | 18,084,502 |
| Jul 16, 2025 | 9.17 | 9.34 | 9.17 | 9.23 | 9.23 | 0.33% | 9,064,300 |
| Jul 15, 2025 | 9.31 | 9.40 | 9.14 | 9.20 | 9.20 | -1.92% | 14,157,002 |
| Jul 14, 2025 | 9.35 | 9.40 | 9.24 | 9.38 | 9.38 | 0.11% | 8,994,353 |
| Jul 11, 2025 | 9.39 | 9.44 | 9.30 | 9.37 | 9.37 | -0.21% | 11,235,257 |
| Jul 10, 2025 | 9.41 | 9.49 | 9.30 | 9.39 | 9.39 | -0.21% | 10,317,499 |
| Jul 9, 2025 | 9.50 | 9.55 | 9.38 | 9.41 | 9.41 | -1.16% | 10,790,195 |
| Jul 8, 2025 | 9.37 | 9.54 | 9.36 | 9.52 | 9.52 | 1.49% | 11,620,500 |
| Jul 7, 2025 | 9.36 | 9.40 | 9.26 | 9.38 | 9.38 | -0.21% | 8,815,600 |
| Jul 4, 2025 | 9.45 | 9.61 | 9.35 | 9.40 | 9.40 | -1.16% | 14,985,900 |
| Jul 3, 2025 | 9.36 | 9.55 | 9.33 | 9.51 | 9.51 | 1.28% | 13,560,336 |
| Jul 2, 2025 | 9.66 | 9.68 | 9.37 | 9.39 | 9.39 | -3.40% | 23,669,726 |
| Jul 1, 2025 | 9.74 | 9.79 | 9.59 | 9.72 | 9.72 | 0.31% | 20,806,452 |
| Jun 30, 2025 | 9.76 | 9.80 | 9.58 | 9.69 | 9.69 | -0.72% | 26,042,300 |
| Jun 27, 2025 | 9.65 | 9.77 | 9.52 | 9.76 | 9.76 | 2.09% | 35,583,900 |
| Jun 26, 2025 | 9.48 | 10.05 | 9.48 | 9.56 | 9.56 | 2.14% | 64,535,850 |
| Jun 25, 2025 | 9.02 | 9.47 | 9.02 | 9.36 | 9.36 | 4.70% | 46,868,619 |
| Jun 24, 2025 | 8.82 | 8.99 | 8.80 | 8.94 | 8.94 | 1.48% | 11,968,600 |
| Jun 23, 2025 | 8.64 | 8.81 | 8.60 | 8.81 | 8.81 | 1.85% | 8,525,800 |
| Jun 20, 2025 | 8.70 | 8.81 | 8.61 | 8.65 | 8.65 | -1.26% | 8,524,700 |
| Jun 19, 2025 | 8.87 | 9.00 | 8.73 | 8.76 | 8.76 | -1.57% | 12,750,094 |
| Jun 18, 2025 | 8.84 | 8.90 | 8.70 | 8.90 | 8.90 | 0.45% | 11,970,200 |
| Jun 17, 2025 | 8.92 | 8.99 | 8.84 | 8.86 | 8.86 | -0.78% | 9,142,633 |
| Jun 16, 2025 | 8.80 | 9.01 | 8.78 | 8.93 | 8.93 | 0.79% | 10,082,110 |
| Jun 13, 2025 | 8.95 | 8.98 | 8.80 | 8.86 | 8.86 | -1.56% | 13,608,200 |
| Jun 12, 2025 | 9.08 | 9.10 | 8.98 | 9.00 | 9.00 | -0.99% | 12,592,700 |
| Jun 11, 2025 | 9.09 | 9.24 | 9.06 | 9.09 | 9.09 | -0.22% | 12,267,400 |
| Jun 10, 2025 | 9.21 | 9.21 | 8.95 | 9.11 | 9.11 | -0.87% | 17,104,034 |
| Jun 9, 2025 | 9.18 | 9.22 | 9.13 | 9.19 | 9.19 | 0.22% | 14,365,451 |
| Jun 6, 2025 | 9.20 | 9.25 | 9.11 | 9.17 | 9.17 | -0.97% | 18,549,421 |
| Jun 5, 2025 | 9.41 | 9.48 | 9.15 | 9.26 | 9.26 | -3.44% | 52,094,679 |
| Jun 4, 2025 | 9.10 | 9.83 | 9.07 | 9.59 | 9.59 | 7.27% | 68,977,980 |
| Jun 3, 2025 | 8.83 | 9.09 | 8.83 | 8.94 | 8.94 | -0.45% | 11,525,945 |
| May 30, 2025 | 9.06 | 9.09 | 8.75 | 8.98 | 8.98 | -1.54% | 13,082,108 |
| May 29, 2025 | 8.94 | 9.14 | 8.90 | 9.12 | 9.12 | 1.67% | 10,375,122 |
| May 28, 2025 | 9.03 | 9.08 | 8.85 | 8.97 | 8.97 | -0.66% | 10,895,117 |
| May 27, 2025 | 9.10 | 9.10 | 8.96 | 9.03 | 9.03 | -0.99% | 11,782,000 |
| May 26, 2025 | 9.03 | 9.15 | 9.03 | 9.12 | 9.12 | 0.22% | 10,738,997 |
| May 23, 2025 | 9.38 | 9.38 | 9.10 | 9.10 | 9.10 | -2.47% | 14,920,400 |