Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 8.83
+0.14 (1.61%)
Oct 24, 2025, 3:04 PM CST
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.74 | 8.85 | 8.67 | 8.83 | 8.83 | 1.61% | 10,734,600 |
| Oct 23, 2025 | 8.70 | 8.77 | 8.59 | 8.69 | 8.69 | -0.80% | 9,443,054 |
| Oct 22, 2025 | 8.72 | 8.79 | 8.65 | 8.76 | 8.76 | -1.13% | 13,319,335 |
| Oct 21, 2025 | 8.45 | 9.21 | 8.41 | 8.86 | 8.86 | 4.73% | 26,245,797 |
| Oct 20, 2025 | 8.48 | 8.53 | 8.42 | 8.46 | 8.46 | 0.59% | 9,581,615 |
| Oct 17, 2025 | 8.61 | 8.63 | 8.40 | 8.41 | 8.41 | -2.21% | 9,999,652 |
| Oct 16, 2025 | 8.68 | 8.72 | 8.58 | 8.60 | 8.60 | -1.38% | 8,889,386 |
| Oct 15, 2025 | 8.63 | 8.77 | 8.58 | 8.72 | 8.72 | 1.28% | 10,420,843 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.59 | 8.61 | 8.61 | -2.05% | 15,795,040 |
| Oct 13, 2025 | 8.56 | 8.80 | 8.37 | 8.79 | 8.79 | -0.90% | 16,161,334 |
| Oct 10, 2025 | 9.05 | 9.06 | 8.85 | 8.87 | 8.87 | -3.06% | 23,609,228 |
| Oct 9, 2025 | 9.15 | 9.28 | 9.15 | 9.15 | 9.15 | -0.44% | 17,237,276 |
| Sep 30, 2025 | 9.27 | 9.47 | 9.15 | 9.19 | 9.19 | -0.43% | 15,334,500 |
| Sep 29, 2025 | 9.25 | 9.28 | 9.07 | 9.23 | 9.23 | -0.32% | 14,566,603 |
| Sep 26, 2025 | 9.59 | 9.60 | 9.25 | 9.26 | 9.26 | -4.24% | 20,072,423 |
| Sep 25, 2025 | 9.61 | 9.78 | 9.54 | 9.67 | 9.67 | - | 22,293,239 |
| Sep 24, 2025 | 9.46 | 9.68 | 9.33 | 9.67 | 9.67 | 3.53% | 23,046,419 |
| Sep 23, 2025 | 9.55 | 9.55 | 9.15 | 9.34 | 9.34 | -2.71% | 20,909,712 |
| Sep 22, 2025 | 9.61 | 9.68 | 9.50 | 9.60 | 9.60 | -0.10% | 13,556,500 |
| Sep 19, 2025 | 9.58 | 9.84 | 9.52 | 9.61 | 9.61 | -0.72% | 18,744,757 |
| Sep 18, 2025 | 9.75 | 9.98 | 9.54 | 9.68 | 9.68 | -1.53% | 28,180,386 |
| Sep 17, 2025 | 9.55 | 10.22 | 9.50 | 9.83 | 9.83 | 3.36% | 44,248,310 |
| Sep 16, 2025 | 9.44 | 9.51 | 9.36 | 9.51 | 9.51 | 0.63% | 12,498,104 |
| Sep 15, 2025 | 9.59 | 9.59 | 9.44 | 9.45 | 9.45 | -1.46% | 11,557,744 |
| Sep 12, 2025 | 9.55 | 9.65 | 9.50 | 9.59 | 9.59 | -0.10% | 14,878,950 |
| Sep 11, 2025 | 9.40 | 9.60 | 9.28 | 9.60 | 9.60 | 2.13% | 17,745,352 |
| Sep 10, 2025 | 9.40 | 9.52 | 9.35 | 9.40 | 9.40 | -0.32% | 13,975,085 |
| Sep 9, 2025 | 9.77 | 9.77 | 9.40 | 9.43 | 9.43 | -3.68% | 24,658,600 |
| Sep 8, 2025 | 9.95 | 10.02 | 9.74 | 9.79 | 9.79 | -2.10% | 24,290,600 |
| Sep 5, 2025 | 9.86 | 10.00 | 9.73 | 10.00 | 10.00 | 2.77% | 21,443,704 |
| Sep 4, 2025 | 9.86 | 10.19 | 9.59 | 9.73 | 9.73 | -0.92% | 27,636,330 |
| Sep 3, 2025 | 10.03 | 10.17 | 9.75 | 9.82 | 9.82 | -2.00% | 21,522,236 |
| Sep 2, 2025 | 10.36 | 10.40 | 9.87 | 10.02 | 10.02 | -3.19% | 28,446,400 |
| Sep 1, 2025 | 10.38 | 10.46 | 10.25 | 10.35 | 10.35 | -0.29% | 16,811,094 |
| Aug 29, 2025 | 10.51 | 10.51 | 10.30 | 10.38 | 10.38 | -1.05% | 18,805,868 |
| Aug 28, 2025 | 10.28 | 10.49 | 10.05 | 10.49 | 10.49 | 1.94% | 27,714,325 |
| Aug 27, 2025 | 10.62 | 10.72 | 10.29 | 10.29 | 10.29 | -3.20% | 27,931,542 |
| Aug 26, 2025 | 10.22 | 10.74 | 10.22 | 10.63 | 10.63 | 2.51% | 33,939,302 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.30 | 10.37 | 10.37 | -1.05% | 26,658,501 |
| Aug 22, 2025 | 10.40 | 10.48 | 10.30 | 10.48 | 10.48 | 0.77% | 27,229,815 |
| Aug 21, 2025 | 10.40 | 10.62 | 10.31 | 10.40 | 10.40 | 0.10% | 33,845,600 |
| Aug 20, 2025 | 10.01 | 10.56 | 9.93 | 10.39 | 10.39 | 3.18% | 43,528,552 |
| Aug 19, 2025 | 9.92 | 10.16 | 9.92 | 10.07 | 10.07 | 1.72% | 30,528,158 |
| Aug 18, 2025 | 9.96 | 10.04 | 9.80 | 9.90 | 9.90 | -0.40% | 33,179,339 |
| Aug 15, 2025 | 9.64 | 10.19 | 9.60 | 9.94 | 9.94 | 3.43% | 41,505,475 |
| Aug 14, 2025 | 9.76 | 9.93 | 9.57 | 9.61 | 9.61 | -0.83% | 23,022,600 |
| Aug 13, 2025 | 9.70 | 9.72 | 9.60 | 9.69 | 9.69 | 0.10% | 12,285,950 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.62 | 9.68 | 9.68 | -0.10% | 13,607,678 |
| Aug 11, 2025 | 9.43 | 9.77 | 9.40 | 9.69 | 9.69 | 2.54% | 21,911,946 |
| Aug 8, 2025 | 9.55 | 9.58 | 9.40 | 9.45 | 9.45 | -1.56% | 13,277,388 |