Shenzhen V&T Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.27	12.55	12.13	12.45	12.45	1.47%	2,072,400
Sep 11, 2026	12.32	12.52	12.05	12.27	12.27	-2.00%	2,220,300
Sep 10, 2026	12.74	12.74	12.47	12.52	12.52	-1.88%	2,121,304
Sep 9, 2026	13.01	13.08	12.73	12.76	12.76	-1.85%	2,019,400
Sep 8, 2026	12.93	13.11	12.85	13.00	13.00	0.62%	2,391,100
Sep 7, 2026	12.84	12.99	12.70	12.92	12.92	1.65%	2,652,000
Sep 4, 2026	12.92	13.00	12.62	12.71	12.71	-	3,029,683
Sep 3, 2026	12.90	13.02	12.68	12.71	12.71	-1.09%	2,051,300
Sep 2, 2026	13.00	13.00	12.62	12.85	12.85	-0.54%	2,428,880
Sep 1, 2026	12.80	13.01	12.79	12.92	12.92	0.08%	2,684,200
Aug 31, 2026	12.60	12.92	12.50	12.91	12.91	1.25%	2,778,000
Aug 28, 2026	12.73	12.98	12.68	12.75	12.75	0.16%	2,431,100
Aug 27, 2026	12.62	12.82	12.60	12.73	12.73	-0.08%	2,298,000
Aug 26, 2026	12.95	13.02	12.63	12.74	12.74	-1.24%	2,040,500
Aug 25, 2026	12.51	12.95	12.42	12.90	12.90	2.38%	2,560,700
Aug 24, 2026	12.73	12.91	12.45	12.60	12.60	-1.18%	2,311,100
Aug 21, 2026	12.82	12.86	12.49	12.75	12.75	-1.47%	2,873,158
Aug 20, 2026	12.95	13.10	12.83	12.94	12.94	1.01%	2,442,000
Aug 19, 2026	13.55	13.55	12.76	12.81	12.81	-4.97%	4,145,500
Aug 18, 2026	13.67	13.70	13.36	13.48	13.48	-1.82%	4,329,500
Aug 17, 2026	13.56	13.80	13.45	13.73	13.73	1.03%	3,774,900
Aug 14, 2026	13.48	14.12	13.48	13.59	13.59	0.52%	5,996,500
Aug 13, 2026	14.15	14.20	13.52	13.52	13.52	-4.45%	7,529,000
Aug 12, 2026	13.57	14.44	13.48	14.15	14.15	2.91%	9,844,400
Aug 11, 2026	13.24	14.08	13.08	13.75	13.75	3.77%	9,895,102
Aug 10, 2026	13.16	13.25	12.91	13.25	13.25	0.68%	3,307,972
Aug 7, 2026	13.02	13.16	12.77	13.16	13.16	1.46%	5,422,000
Aug 6, 2026	12.80	13.02	12.69	12.97	12.97	0.54%	3,274,400
Aug 5, 2026	12.82	12.96	12.67	12.90	12.90	0.86%	4,047,100
Aug 4, 2026	12.70	12.92	12.64	12.79	12.79	1.35%	3,482,600
Aug 3, 2026	12.36	12.63	12.33	12.62	12.62	1.94%	2,780,578
Jul 31, 2026	12.28	12.49	12.22	12.38	12.38	2.82%	3,925,458
Jul 30, 2026	12.28	12.46	11.96	12.04	12.04	-2.35%	3,806,281
Jul 29, 2026	12.14	12.37	12.09	12.33	12.33	1.90%	2,913,000
Jul 28, 2026	11.92	12.31	11.88	12.10	12.10	1.51%	3,234,215
Jul 27, 2026	11.58	12.00	11.45	11.92	11.92	3.47%	2,789,647
Jul 24, 2026	11.83	11.83	11.42	11.52	11.52	-3.60%	2,298,578
Jul 23, 2026	11.48	12.02	11.47	11.95	11.95	3.37%	3,025,065
Jul 22, 2026	11.88	11.95	11.51	11.56	11.56	-3.59%	3,135,042
Jul 21, 2026	11.66	11.99	10.90	11.99	11.99	3.01%	4,625,451
Jul 20, 2026	12.16	12.37	11.38	11.64	11.64	-3.96%	4,171,178
Jul 17, 2026	12.76	12.88	11.98	12.12	12.12	-5.68%	4,695,440
Jul 16, 2026	12.96	13.39	12.80	12.85	12.85	-1.53%	5,696,033
Jul 15, 2026	12.87	13.37	12.80	13.05	13.05	0.38%	4,426,200
Jul 14, 2026	12.69	13.04	12.29	13.00	13.00	2.52%	5,255,631
Jul 13, 2026	13.70	13.78	12.46	12.68	12.68	-8.12%	7,867,815
Jul 10, 2026	12.59	14.80	12.44	13.80	13.80	9.96%	14,239,995
Jul 9, 2026	12.70	12.73	12.03	12.55	12.55	-0.55%	4,540,100
Jul 8, 2026	13.00	13.02	12.61	12.62	12.62	-3.15%	2,988,700
Jul 7, 2026	13.50	13.73	13.00	13.03	13.03	-4.33%	4,199,555