Shenzhen V&T Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.57	20.88	20.46	20.87	20.87	1.76%	6,593,617
Jan 22, 2026	20.35	20.69	20.30	20.51	20.51	0.79%	5,128,200
Jan 21, 2026	20.00	20.44	19.94	20.35	20.35	1.14%	4,574,826
Jan 20, 2026	20.31	20.42	19.96	20.12	20.12	-0.94%	4,477,752
Jan 19, 2026	20.30	20.43	20.25	20.31	20.31	-0.59%	4,470,926
Jan 16, 2026	20.16	20.59	20.01	20.43	20.43	1.44%	8,115,569
Jan 15, 2026	20.00	20.24	19.84	20.14	20.14	0.80%	5,253,944
Jan 14, 2026	19.95	20.37	19.68	19.98	19.98	0.40%	7,678,423
Jan 13, 2026	20.39	20.39	19.83	19.90	19.90	-2.45%	6,344,706
Jan 12, 2026	20.32	20.40	20.12	20.40	20.40	0.89%	8,421,820
Jan 9, 2026	19.87	20.30	19.77	20.22	20.22	1.61%	6,714,820
Jan 8, 2026	19.50	20.08	19.50	19.90	19.90	1.74%	5,782,128
Jan 7, 2026	19.75	19.81	19.53	19.56	19.56	-1.11%	4,840,458
Jan 6, 2026	19.47	19.85	19.41	19.78	19.78	1.59%	6,120,200
Jan 5, 2026	19.10	19.51	18.97	19.47	19.47	2.20%	4,740,570
Dec 31, 2025	19.10	19.18	18.83	19.05	19.05	-0.26%	2,883,900
Dec 30, 2025	18.90	19.26	18.83	19.10	19.10	0.95%	3,394,798
Dec 29, 2025	18.95	19.04	18.80	18.92	18.92	-0.16%	2,781,091
Dec 26, 2025	19.20	19.21	18.91	18.95	18.95	-1.15%	3,717,038
Dec 25, 2025	18.80	19.26	18.70	19.17	19.17	2.02%	4,438,133
Dec 24, 2025	18.48	18.83	18.48	18.79	18.79	1.57%	2,825,984
Dec 23, 2025	18.77	18.77	18.49	18.50	18.50	-1.28%	2,341,875
Dec 22, 2025	18.49	18.82	18.43	18.74	18.74	1.30%	2,688,148
Dec 19, 2025	18.40	18.60	18.40	18.50	18.50	1.43%	2,594,190
Dec 18, 2025	18.10	18.55	18.00	18.24	18.24	-0.22%	2,261,200
Dec 17, 2025	18.14	18.29	17.85	18.28	18.28	0.94%	3,042,133
Dec 16, 2025	18.45	18.55	18.05	18.11	18.11	-1.95%	3,601,698
Dec 15, 2025	18.83	18.83	18.46	18.47	18.47	-2.02%	2,792,900
Dec 12, 2025	18.88	19.00	18.70	18.85	18.85	0.86%	2,140,043
Dec 11, 2025	19.10	19.10	18.68	18.69	18.69	-1.58%	2,334,700
Dec 10, 2025	19.15	19.19	18.81	18.99	18.99	-0.78%	3,133,500
Dec 9, 2025	19.26	19.36	19.05	19.14	19.14	-0.73%	2,486,576
Dec 8, 2025	19.10	19.33	19.05	19.28	19.28	1.47%	3,206,974
Dec 5, 2025	18.64	19.03	18.45	19.00	19.00	1.99%	2,968,333
Dec 4, 2025	18.86	18.98	18.50	18.63	18.63	-1.06%	2,423,100
Dec 3, 2025	19.30	19.30	18.78	18.83	18.83	-1.88%	2,748,825
Dec 2, 2025	19.50	19.50	19.18	19.19	19.19	-1.69%	2,949,589
Dec 1, 2025	19.41	19.57	19.35	19.52	19.52	1.14%	3,043,207
Nov 28, 2025	19.25	19.34	19.10	19.30	19.30	0.52%	2,460,907
Nov 27, 2025	19.20	19.51	19.02	19.20	19.20	1.27%	3,484,600
Nov 26, 2025	19.17	19.33	18.93	18.96	18.96	-1.20%	3,104,800
Nov 25, 2025	19.17	19.45	19.05	19.19	19.19	0.73%	3,400,800
Nov 24, 2025	18.80	19.19	18.55	19.05	19.05	2.25%	3,912,570
Nov 21, 2025	19.60	19.90	18.60	18.63	18.63	-6.43%	7,035,133
Nov 20, 2025	20.60	20.61	19.80	19.91	19.91	-2.64%	4,821,600
Nov 19, 2025	20.88	21.00	20.36	20.45	20.45	-2.71%	5,955,873
Nov 18, 2025	21.12	21.30	20.62	21.02	21.02	-0.90%	9,264,260
Nov 17, 2025	20.32	21.40	20.21	21.21	21.21	3.67%	11,890,270
Nov 14, 2025	20.70	20.94	20.43	20.46	20.46	-1.35%	5,296,268
Nov 13, 2025	20.31	20.94	20.28	20.74	20.74	1.87%	6,530,878