Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 7.78
+0.08 (1.04%)
At close: Mar 27, 2026
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.60 | 7.82 | 7.55 | 7.78 | 7.78 | 1.04% | 7,863,800 |
| Mar 26, 2026 | 7.84 | 7.85 | 7.67 | 7.70 | 7.70 | -2.04% | 9,125,800 |
| Mar 25, 2026 | 7.80 | 7.91 | 7.77 | 7.86 | 7.86 | 1.29% | 11,018,170 |
| Mar 24, 2026 | 7.67 | 7.79 | 7.54 | 7.76 | 7.76 | 3.05% | 13,381,790 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.52 | 7.53 | 7.53 | -6.69% | 22,131,500 |
| Mar 20, 2026 | 8.27 | 8.31 | 8.06 | 8.07 | 8.07 | -1.59% | 13,591,060 |
| Mar 19, 2026 | 8.26 | 8.33 | 8.17 | 8.20 | 8.20 | -2.15% | 11,865,300 |
| Mar 18, 2026 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | 0.48% | 9,614,290 |
| Mar 17, 2026 | 8.55 | 8.56 | 8.33 | 8.34 | 8.34 | -1.77% | 13,124,760 |
| Mar 16, 2026 | 8.48 | 8.57 | 8.33 | 8.49 | 8.49 | -0.24% | 11,284,500 |
| Mar 13, 2026 | 8.58 | 8.67 | 8.45 | 8.51 | 8.51 | -0.93% | 13,851,700 |
| Mar 12, 2026 | 8.50 | 8.64 | 8.42 | 8.59 | 8.59 | 1.18% | 14,034,480 |
| Mar 11, 2026 | 8.49 | 8.57 | 8.46 | 8.49 | 8.49 | -0.12% | 13,013,910 |
| Mar 10, 2026 | 8.44 | 8.54 | 8.41 | 8.50 | 8.50 | 1.43% | 14,335,760 |
| Mar 9, 2026 | 8.38 | 8.39 | 8.16 | 8.38 | 8.38 | -1.76% | 23,632,730 |
| Mar 6, 2026 | 8.55 | 8.62 | 8.43 | 8.53 | 8.53 | -1.95% | 22,298,140 |
| Mar 5, 2026 | 8.46 | 8.84 | 8.45 | 8.70 | 8.70 | 4.57% | 33,089,930 |
| Mar 4, 2026 | 8.39 | 8.48 | 8.30 | 8.32 | 8.32 | -1.77% | 20,698,610 |
| Mar 3, 2026 | 8.96 | 9.01 | 8.45 | 8.47 | 8.47 | -5.36% | 33,218,140 |
| Mar 2, 2026 | 9.07 | 9.18 | 8.93 | 8.95 | 8.95 | -2.93% | 23,444,619 |
| Feb 27, 2026 | 9.19 | 9.22 | 9.08 | 9.22 | 9.22 | 0.11% | 14,513,430 |
| Feb 26, 2026 | 9.16 | 9.25 | 9.10 | 9.21 | 9.21 | 0.44% | 17,061,980 |
| Feb 25, 2026 | 9.07 | 9.19 | 9.04 | 9.17 | 9.17 | 0.88% | 17,945,290 |
| Feb 24, 2026 | 9.30 | 9.30 | 9.08 | 9.09 | 9.09 | 1.56% | 21,876,883 |
| Feb 13, 2026 | 8.84 | 9.26 | 8.76 | 8.95 | 8.95 | 1.47% | 25,918,870 |
| Feb 12, 2026 | 9.00 | 9.05 | 8.81 | 8.82 | 8.82 | -1.89% | 16,852,740 |
| Feb 11, 2026 | 9.18 | 9.27 | 8.98 | 8.99 | 8.99 | -1.64% | 20,723,401 |
| Feb 10, 2026 | 9.11 | 9.39 | 9.07 | 9.14 | 9.14 | 2.81% | 32,575,018 |
| Feb 9, 2026 | 8.81 | 8.99 | 8.81 | 8.89 | 8.89 | 1.60% | 13,503,976 |
| Feb 6, 2026 | 8.77 | 8.84 | 8.71 | 8.75 | 8.75 | -0.79% | 10,307,750 |
| Feb 5, 2026 | 8.80 | 8.87 | 8.75 | 8.82 | 8.82 | -0.45% | 10,069,900 |
| Feb 4, 2026 | 8.75 | 8.88 | 8.71 | 8.86 | 8.86 | 1.03% | 14,152,840 |
| Feb 3, 2026 | 8.67 | 8.78 | 8.57 | 8.77 | 8.77 | 2.69% | 14,296,300 |
| Feb 2, 2026 | 8.66 | 8.77 | 8.52 | 8.54 | 8.54 | -1.73% | 15,341,640 |
| Jan 30, 2026 | 8.78 | 8.84 | 8.58 | 8.69 | 8.69 | -1.81% | 19,665,930 |
| Jan 29, 2026 | 8.94 | 9.07 | 8.82 | 8.85 | 8.85 | -1.67% | 18,615,360 |
| Jan 28, 2026 | 9.14 | 9.23 | 8.98 | 9.00 | 9.00 | -1.96% | 19,053,610 |
| Jan 27, 2026 | 9.00 | 9.22 | 8.91 | 9.18 | 9.18 | 1.44% | 25,027,710 |
| Jan 26, 2026 | 9.26 | 9.33 | 8.96 | 9.05 | 9.05 | -2.58% | 25,004,150 |
| 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 |