Shenzhen V&T Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.31	17.57	17.11	17.44	17.44	0.75%	4,187,503
Apr 16, 2026	17.22	17.38	16.98	17.31	17.31	1.70%	3,836,079
Apr 15, 2026	17.42	17.43	17.00	17.02	17.02	-1.96%	3,234,262
Apr 14, 2026	17.13	17.38	17.06	17.36	17.36	2.12%	3,298,469
Apr 13, 2026	17.01	17.14	16.86	17.00	17.00	-0.82%	2,576,569
Apr 10, 2026	16.94	17.33	16.90	17.14	17.14	2.57%	3,677,300
Apr 9, 2026	17.05	17.06	16.68	16.71	16.71	-2.28%	2,745,403
Apr 8, 2026	16.74	17.11	16.74	17.10	17.10	4.27%	2,902,897
Apr 7, 2026	16.07	16.55	16.07	16.40	16.40	2.05%	1,833,019
Apr 3, 2026	16.50	16.65	16.07	16.07	16.07	-2.61%	2,231,494
Apr 2, 2026	16.80	16.90	16.40	16.50	16.50	-2.25%	2,106,800
Apr 1, 2026	16.95	16.99	16.70	16.88	16.88	1.75%	2,114,300
Mar 31, 2026	16.98	17.11	16.57	16.59	16.59	-1.37%	2,560,491
Mar 30, 2026	16.56	16.90	16.51	16.82	16.82	-0.36%	2,449,298
Mar 27, 2026	16.30	16.90	16.30	16.88	16.88	1.99%	2,687,439
Mar 26, 2026	16.69	16.97	16.43	16.55	16.55	-1.25%	2,746,600
Mar 25, 2026	16.77	16.91	16.68	16.76	16.76	0.72%	2,870,103
Mar 24, 2026	16.39	16.67	15.97	16.64	16.64	4.26%	4,023,994
Mar 23, 2026	16.38	16.81	15.78	15.96	15.96	-5.39%	5,758,096
Mar 20, 2026	17.64	17.77	16.87	16.87	16.87	-3.43%	4,766,802
Mar 19, 2026	17.90	18.01	17.40	17.47	17.47	-3.00%	3,446,800
Mar 18, 2026	18.07	18.15	17.72	18.01	18.01	0.56%	2,881,592
Mar 17, 2026	18.39	18.43	17.91	17.91	17.91	-2.24%	2,388,700
Mar 16, 2026	18.20	18.35	18.11	18.32	18.32	1.05%	2,016,129
Mar 13, 2026	18.29	18.53	18.09	18.13	18.13	-0.93%	2,504,484
Mar 12, 2026	18.62	18.71	18.29	18.30	18.30	-2.03%	2,783,594
Mar 11, 2026	18.70	18.95	18.63	18.68	18.68	-0.37%	2,759,702
Mar 10, 2026	18.59	18.79	18.56	18.75	18.75	1.79%	2,657,273
Mar 9, 2026	18.28	18.52	18.03	18.42	18.42	-0.70%	3,450,500
Mar 6, 2026	18.25	18.63	18.16	18.55	18.55	1.26%	2,651,000
Mar 5, 2026	18.40	18.55	18.24	18.32	18.32	1.78%	3,301,633
Mar 4, 2026	18.00	18.14	17.75	18.00	18.00	-	3,763,803
Mar 3, 2026	18.79	19.00	17.99	18.00	18.00	-4.15%	5,466,680
Mar 2, 2026	19.41	19.55	18.72	18.78	18.78	-4.43%	6,161,915
Feb 27, 2026	19.82	19.89	19.58	19.65	19.65	-1.21%	3,892,155
Feb 26, 2026	20.10	20.10	19.83	19.89	19.89	-0.55%	3,760,559
Feb 25, 2026	20.00	20.08	19.90	20.00	20.00	0.35%	3,591,084
Feb 24, 2026	20.18	20.18	19.85	19.93	19.93	0.25%	3,699,689
Feb 13, 2026	19.70	20.08	19.65	19.88	19.88	0.56%	3,831,600
Feb 12, 2026	19.90	19.99	19.59	19.77	19.77	-0.90%	5,035,300
Feb 11, 2026	19.75	20.29	19.64	19.95	19.95	0.91%	7,133,295
Feb 10, 2026	19.44	19.95	19.44	19.77	19.77	1.07%	5,858,721
Feb 9, 2026	19.40	19.65	19.28	19.56	19.56	1.93%	3,013,312
Feb 6, 2026	18.96	19.45	18.93	19.19	19.19	0.47%	2,739,859
Feb 5, 2026	19.20	19.40	19.10	19.10	19.10	-1.14%	2,754,200
Feb 4, 2026	19.38	19.65	19.10	19.32	19.32	-0.41%	3,326,939
Feb 3, 2026	19.28	19.47	19.18	19.40	19.40	1.52%	3,377,113
Feb 2, 2026	19.43	19.63	19.08	19.11	19.11	-1.70%	3,025,909
Jan 30, 2026	19.46	19.56	18.93	19.44	19.44	0.31%	4,490,064
Jan 29, 2026	19.99	20.19	19.33	19.38	19.38	-2.12%	6,800,619