Centre Testing International Group Co. Ltd. (SHE:300012)
12.25
+0.08 (0.66%)
Aug 1, 2025, 2:45 PM CST
Vista Outdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 12.24 | 12.46 | 12.20 | 12.27 | 12.27 | 0.82% | 24,055,138 |
Jul 31, 2025 | 12.46 | 12.49 | 12.12 | 12.17 | 12.17 | -2.33% | 34,445,009 |
Jul 30, 2025 | 12.60 | 12.66 | 12.36 | 12.46 | 12.46 | -1.03% | 32,636,443 |
Jul 29, 2025 | 12.47 | 12.61 | 12.33 | 12.59 | 12.59 | 0.96% | 29,916,003 |
Jul 28, 2025 | 12.53 | 12.58 | 12.38 | 12.47 | 12.47 | -0.48% | 24,711,446 |
Jul 25, 2025 | 12.65 | 12.78 | 12.49 | 12.53 | 12.53 | -0.95% | 35,560,026 |
Jul 24, 2025 | 12.20 | 12.65 | 12.18 | 12.65 | 12.65 | 4.03% | 62,703,102 |
Jul 23, 2025 | 12.49 | 12.50 | 12.15 | 12.16 | 12.16 | -1.30% | 34,164,211 |
Jul 22, 2025 | 12.25 | 12.35 | 12.19 | 12.32 | 12.32 | 0.49% | 30,941,514 |
Jul 21, 2025 | 12.19 | 12.26 | 12.15 | 12.26 | 12.26 | 0.25% | 22,519,230 |
Jul 18, 2025 | 12.11 | 12.25 | 12.07 | 12.23 | 12.23 | 1.16% | 28,182,576 |
Jul 17, 2025 | 12.01 | 12.10 | 11.97 | 12.09 | 12.09 | 0.58% | 21,899,900 |
Jul 16, 2025 | 12.05 | 12.09 | 11.97 | 12.02 | 12.02 | -0.25% | 17,978,705 |
Jul 15, 2025 | 12.16 | 12.18 | 11.92 | 12.05 | 12.05 | -0.90% | 31,235,800 |
Jul 14, 2025 | 12.29 | 12.33 | 12.14 | 12.16 | 12.16 | -0.57% | 23,863,098 |
Jul 11, 2025 | 12.18 | 12.44 | 12.11 | 12.23 | 12.23 | 1.41% | 49,164,797 |
Jul 10, 2025 | 11.98 | 12.20 | 11.96 | 12.06 | 12.06 | 0.67% | 37,835,905 |
Jul 9, 2025 | 12.09 | 12.16 | 11.95 | 11.98 | 11.98 | -1.72% | 43,042,948 |
Jul 8, 2025 | 11.76 | 12.36 | 11.73 | 12.19 | 12.19 | 5.00% | 96,363,254 |
Jul 7, 2025 | 11.68 | 11.69 | 11.56 | 11.61 | 11.61 | -0.68% | 18,087,964 |
Jul 4, 2025 | 11.63 | 11.86 | 11.61 | 11.69 | 11.69 | 0.34% | 33,749,915 |
Jul 3, 2025 | 11.58 | 11.75 | 11.53 | 11.65 | 11.65 | 0.43% | 21,574,942 |
Jul 2, 2025 | 11.59 | 11.66 | 11.53 | 11.60 | 11.60 | -0.26% | 16,369,277 |
Jul 1, 2025 | 11.76 | 11.76 | 11.54 | 11.63 | 11.63 | -0.51% | 19,460,721 |
Jun 30, 2025 | 11.58 | 11.77 | 11.52 | 11.69 | 11.69 | 1.74% | 28,453,491 |
Jun 27, 2025 | 11.63 | 11.65 | 11.46 | 11.49 | 11.49 | -1.12% | 29,338,689 |
Jun 26, 2025 | 11.74 | 11.75 | 11.57 | 11.62 | 11.62 | -1.02% | 26,634,359 |
Jun 25, 2025 | 11.67 | 11.95 | 11.63 | 11.74 | 11.74 | 0.86% | 38,343,341 |
Jun 24, 2025 | 11.44 | 11.64 | 11.20 | 11.64 | 11.64 | 1.13% | 41,417,937 |
Jun 23, 2025 | 11.38 | 11.56 | 11.31 | 11.51 | 11.51 | 1.14% | 22,809,932 |
Jun 20, 2025 | 11.35 | 11.48 | 11.34 | 11.38 | 11.38 | -0.18% | 17,901,300 |
Jun 19, 2025 | 11.63 | 11.66 | 11.33 | 11.40 | 11.40 | -2.31% | 30,934,942 |
Jun 18, 2025 | 11.76 | 11.80 | 11.61 | 11.67 | 11.67 | -1.35% | 34,553,671 |
Jun 17, 2025 | 11.52 | 11.92 | 11.46 | 11.83 | 11.83 | 2.25% | 50,936,967 |
Jun 16, 2025 | 11.44 | 11.66 | 11.41 | 11.57 | 11.57 | 0.26% | 33,633,296 |
Jun 13, 2025 | 11.27 | 11.73 | 11.22 | 11.54 | 11.54 | 2.21% | 59,378,337 |
Jun 12, 2025 | 11.24 | 11.45 | 11.22 | 11.29 | 11.29 | 0.27% | 16,633,557 |
Jun 11, 2025 | 11.23 | 11.35 | 11.22 | 11.26 | 11.26 | 0.45% | 13,804,206 |
Jun 10, 2025 | 11.37 | 11.41 | 11.11 | 11.21 | 11.21 | -1.75% | 21,917,100 |
Jun 9, 2025 | 11.28 | 11.50 | 11.25 | 11.41 | 11.41 | 1.15% | 25,869,881 |
Jun 6, 2025 | 11.38 | 11.39 | 11.23 | 11.28 | 11.28 | -0.79% | 16,790,306 |
Jun 5, 2025 | 11.40 | 11.44 | 11.29 | 11.37 | 11.37 | -0.18% | 18,054,555 |
Jun 4, 2025 | 11.25 | 11.44 | 11.24 | 11.39 | 11.39 | 1.52% | 24,896,366 |
Jun 3, 2025 | 11.11 | 11.32 | 11.07 | 11.22 | 11.22 | 0.36% | 21,142,018 |
May 30, 2025 | 11.15 | 11.43 | 11.11 | 11.18 | 11.18 | 0.27% | 30,527,056 |
May 29, 2025 | 11.03 | 11.23 | 11.01 | 11.15 | 11.15 | 0.72% | 23,798,017 |
May 28, 2025 | 10.96 | 11.09 | 10.88 | 11.07 | 11.07 | 0.36% | 22,107,974 |
May 27, 2025 | 11.10 | 11.10 | 10.99 | 11.03 | 10.93 | -0.72% | 15,302,806 |
May 26, 2025 | 11.05 | 11.15 | 11.03 | 11.11 | 11.01 | 0.36% | 13,415,858 |
May 23, 2025 | 11.13 | 11.27 | 11.07 | 11.07 | 10.97 | -0.45% | 18,997,854 |