Skip to main content
logo
Shenzhen V&T Technologies Co., Ltd. (SHE:300484)
China flag China · Delayed Price · Currency is CNY
14.56
-0.13 (-0.88%)
Jun 18, 2026, 11:39 AM CST

Shenzhen V&T Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202614.9514.9814.5214.6914.69-1.80%3,540,050
Jun 16, 202614.6415.0814.3814.9614.961.70%4,028,207
Jun 15, 202614.2614.8214.2614.7114.713.88%3,653,554
Jun 12, 202614.1314.4313.9014.1614.161.07%3,091,856
Jun 11, 202614.3414.5413.9414.0114.01-2.91%2,909,900
Jun 10, 202614.8815.0414.3014.4314.43-4.31%3,130,300
Jun 9, 202615.0615.1614.8015.0815.082.38%2,859,300
Jun 8, 202614.7415.2914.6514.8914.73-1.72%3,631,300
Jun 5, 202614.4815.5714.0715.1514.994.63%6,444,810
Jun 4, 202614.8214.9614.4514.4814.32-3.60%3,553,136
Jun 3, 202615.0515.2514.9015.0214.86-0.27%3,032,756
Jun 2, 202615.5915.8214.8015.0614.90-2.90%2,885,279
Jun 1, 202615.3215.6915.2015.5115.340.71%3,129,500
May 29, 202616.6316.7415.2615.4015.23-7.67%7,093,932
May 28, 202616.6516.8716.2016.6816.500.06%5,029,800
May 27, 202617.5017.7316.6016.6716.49-5.45%7,302,090
May 26, 202617.7718.1217.3817.6317.44-1.51%5,649,400
May 25, 202618.3018.3017.6617.9017.71-1.86%6,589,199
May 22, 202617.9018.2517.6518.2418.042.36%7,183,734
May 21, 202618.2118.7817.8117.8217.63-3.41%9,982,661
May 20, 202618.2019.0018.0618.4518.25-11,473,600
May 19, 202618.6318.7218.2618.4518.25-2.28%10,253,670
May 18, 202617.6118.8817.3818.8818.686.07%16,899,500
May 15, 202617.1517.8217.0317.8017.612.18%13,377,180
May 14, 202617.0617.8716.4917.4217.232.77%12,322,180
May 13, 202616.6317.0416.4616.9516.772.23%5,239,889
May 12, 202617.0117.0416.5216.5816.40-2.47%4,327,996
May 11, 202616.7817.0916.6817.0016.821.49%4,891,649
May 8, 202616.2816.8616.2416.7516.572.32%5,007,145
May 7, 202616.3816.4115.9716.3716.19-1.74%6,562,300
May 6, 202616.6016.8316.6016.6616.480.48%3,818,018
Apr 30, 202616.6616.7816.4616.5816.40-0.36%2,721,800
Apr 29, 202616.1316.8016.1316.6416.462.21%3,906,572
Apr 28, 202616.6416.7416.1816.2816.11-3.04%4,251,285
Apr 27, 202616.9917.0015.9816.7916.61-3.06%8,505,685
Apr 24, 202616.8117.4416.7217.3217.132.12%4,504,176
Apr 23, 202617.2917.3416.9116.9616.78-1.74%3,740,700
Apr 22, 202617.1517.3917.0717.2617.07-0.17%2,940,904
Apr 21, 202617.5017.6017.1817.2917.10-1.20%2,832,729
Apr 20, 202617.3717.5617.3517.5017.310.34%3,005,476
Apr 17, 202617.3117.5717.1117.4417.250.75%4,187,503
Apr 16, 202617.2217.3816.9817.3117.121.70%3,835,479
Apr 15, 202617.4217.4317.0017.0216.84-1.96%3,234,262
Apr 14, 202617.1317.3817.0617.3617.172.12%3,298,469
Apr 13, 202617.0117.1416.8617.0016.82-0.82%2,576,569
Apr 10, 202616.9417.3316.9017.1416.962.57%3,677,300
Apr 9, 202617.0517.0616.6816.7116.53-2.28%2,745,403
Apr 8, 202616.7417.1116.7417.1016.924.27%2,902,897
Apr 7, 202616.0716.5516.0716.4016.222.05%1,833,019
Apr 3, 202616.5016.6516.0716.0715.90-2.61%2,231,494