Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 8.88
-0.09 (-1.00%)
Dec 9, 2025, 3:04 PM CST
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 8.93 | 9.00 | 8.88 | 8.89 | - | -0.89% | 7,705,100 |
| 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 |
| Nov 12, 2025 | 11.28 | 11.28 | 10.00 | 10.10 | 10.10 | -1.46% | 133,073,500 |
| Nov 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 9.98% | 7,727,861 |
| Nov 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 10.04% | 7,819,762 |
| Oct 31, 2025 | 8.38 | 8.55 | 8.33 | 8.47 | 8.47 | 1.68% | 17,451,300 |
| Oct 30, 2025 | 8.33 | 8.41 | 8.25 | 8.33 | 8.33 | -0.36% | 13,443,040 |
| Oct 29, 2025 | 8.54 | 8.54 | 8.31 | 8.36 | 8.36 | -1.18% | 15,630,920 |
| Oct 28, 2025 | 8.52 | 8.52 | 8.42 | 8.46 | 8.46 | -0.59% | 12,675,180 |
| Oct 27, 2025 | 8.68 | 8.70 | 8.45 | 8.51 | 8.51 | -3.62% | 27,632,050 |
| 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% | 9,275,554 |
| Oct 22, 2025 | 8.72 | 8.79 | 8.65 | 8.76 | 8.76 | -1.13% | 13,319,330 |
| Oct 21, 2025 | 8.45 | 9.21 | 8.41 | 8.86 | 8.86 | 4.73% | 26,245,790 |
| 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% | 8,839,686 |
| Oct 15, 2025 | 8.63 | 8.77 | 8.58 | 8.72 | 8.72 | 1.28% | 10,282,440 |
| 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% | 16,161,330 |
| Oct 10, 2025 | 9.05 | 9.06 | 8.85 | 8.87 | 8.87 | -3.06% | 23,397,920 |
| Oct 9, 2025 | 9.15 | 9.28 | 9.15 | 9.15 | 9.15 | -0.44% | 17,033,970 |
| Sep 30, 2025 | 9.27 | 9.47 | 9.15 | 9.19 | 9.19 | -0.43% | 15,153,100 |
| Sep 29, 2025 | 9.25 | 9.28 | 9.07 | 9.23 | 9.23 | -0.32% | 14,437,100 |
| Sep 26, 2025 | 9.59 | 9.60 | 9.25 | 9.26 | 9.26 | -4.24% | 20,072,420 |
| Sep 25, 2025 | 9.61 | 9.78 | 9.54 | 9.67 | 9.67 | - | 21,948,030 |
| Sep 24, 2025 | 9.46 | 9.68 | 9.33 | 9.67 | 9.67 | 3.53% | 22,893,590 |
| Sep 23, 2025 | 9.55 | 9.55 | 9.15 | 9.34 | 9.34 | -2.71% | 20,909,710 |
| Sep 22, 2025 | 9.61 | 9.68 | 9.50 | 9.60 | 9.60 | -0.10% | 13,450,300 |
| Sep 19, 2025 | 9.58 | 9.84 | 9.52 | 9.61 | 9.61 | -0.72% | 18,744,750 |
| Sep 18, 2025 | 9.75 | 9.98 | 9.54 | 9.68 | 9.68 | -1.53% | 28,180,380 |
| Sep 17, 2025 | 9.55 | 10.22 | 9.50 | 9.83 | 9.83 | 3.36% | 43,965,110 |
| Sep 16, 2025 | 9.44 | 9.51 | 9.36 | 9.51 | 9.51 | 0.63% | 12,240,900 |