Skip to main content
logo
Shenzhen V&T Technologies Co., Ltd. (SHE:300484)
China flag China · Delayed Price · Currency is CNY
16.68
+0.01 (0.06%)
May 28, 2026, 3:04 PM CST

Shenzhen V&T Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.6516.8716.2016.6816.680.06%5,029,800
May 27, 202617.5017.7316.6016.6716.67-5.45%7,302,390
May 26, 202617.7718.1217.3817.6317.63-1.51%5,649,400
May 25, 202618.3018.3017.6617.9017.90-1.86%6,589,199
May 22, 202617.9018.2517.6518.2418.242.36%7,183,734
May 21, 202618.2118.7817.8117.8217.82-3.41%9,982,661
May 20, 202618.2019.0018.0618.4518.45-11,473,605
May 19, 202618.6318.7218.2618.4518.45-2.28%10,253,670
May 18, 202617.6118.8817.3818.8818.886.07%16,900,800
May 15, 202617.1517.8217.0317.8017.802.18%13,377,180
May 14, 202617.0617.8716.4917.4217.422.77%12,322,187
May 13, 202616.6317.0416.4616.9516.952.23%5,239,889
May 12, 202617.0117.0416.5216.5816.58-2.47%4,327,996
May 11, 202616.7817.0916.6817.0017.001.49%4,891,649
May 8, 202616.2816.8616.2416.7516.752.32%5,007,145
May 7, 202616.3816.4115.9716.3716.37-1.74%6,562,300
May 6, 202616.6016.8316.6016.6616.660.48%3,818,018
Apr 30, 202616.6616.7816.4616.5816.58-0.36%2,721,800
Apr 29, 202616.1316.8016.1316.6416.642.21%3,906,572
Apr 28, 202616.6416.7416.1816.2816.28-3.04%4,251,285
Apr 27, 202616.9917.0015.9816.7916.79-3.06%8,505,685
Apr 24, 202616.8117.4416.7217.3217.322.12%4,504,176
Apr 23, 202617.2917.3416.9116.9616.96-1.74%3,740,700
Apr 22, 202617.1517.3917.0717.2617.26-0.17%2,940,904
Apr 21, 202617.5017.6017.1817.2917.29-1.20%2,832,729
Apr 20, 202617.3717.5617.3517.5017.500.34%3,005,476
Apr 17, 202617.3117.5717.1117.4417.440.75%4,187,503
Apr 16, 202617.2217.3816.9817.3117.311.70%3,835,479
Apr 15, 202617.4217.4317.0017.0217.02-1.96%3,234,262
Apr 14, 202617.1317.3817.0617.3617.362.12%3,298,469
Apr 13, 202617.0117.1416.8617.0017.00-0.82%2,576,569
Apr 10, 202616.9417.3316.9017.1417.142.57%3,677,300
Apr 9, 202617.0517.0616.6816.7116.71-2.28%2,745,403
Apr 8, 202616.7417.1116.7417.1017.104.27%2,902,897
Apr 7, 202616.0716.5516.0716.4016.402.05%1,833,019
Apr 3, 202616.5016.6516.0716.0716.07-2.61%2,231,494
Apr 2, 202616.8016.9016.4016.5016.50-2.25%2,106,800
Apr 1, 202616.9516.9916.7016.8816.881.75%2,114,300
Mar 31, 202616.9817.1116.5716.5916.59-1.37%2,560,491
Mar 30, 202616.5616.9016.5116.8216.82-0.36%2,449,298
Mar 27, 202616.3016.9016.3016.8816.881.99%2,687,439
Mar 26, 202616.6916.9716.4316.5516.55-1.25%2,746,600
Mar 25, 202616.7716.9116.6816.7616.760.72%2,870,103
Mar 24, 202616.3916.6715.9716.6416.644.26%4,023,994
Mar 23, 202616.3816.8115.7815.9615.96-5.39%5,758,096
Mar 20, 202617.6417.7716.8716.8716.87-3.43%4,766,802
Mar 19, 202617.9018.0117.4017.4717.47-3.00%3,446,800
Mar 18, 202618.0718.1517.7218.0118.010.56%2,881,592
Mar 17, 202618.3918.4317.9117.9117.91-2.24%2,388,700
Mar 16, 202618.2018.3518.1118.3218.321.05%2,016,129