Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 9.83
+0.32 (3.36%)
Sep 17, 2025, 3:04 PM CST
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.65 | 9.81 | 9.55 | 9.60 | 9.60 | -0.31% | 19,917,755 |
| Aug 6, 2025 | 9.58 | 9.65 | 9.50 | 9.63 | 9.63 | 0.42% | 13,506,987 |
| Aug 5, 2025 | 9.49 | 9.60 | 9.48 | 9.59 | 9.59 | 1.16% | 12,516,654 |
| Aug 4, 2025 | 9.35 | 9.48 | 9.29 | 9.48 | 9.48 | 0.42% | 11,653,000 |
| 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 |