Shenzhen V&T Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.01	14.40	13.62	13.62	13.62	-4.02%	5,567,017
Jul 3, 2026	13.61	14.57	13.50	14.19	14.19	8.32%	9,301,433
Jul 2, 2026	13.35	13.61	13.01	13.10	13.10	-1.06%	4,269,100
Jul 1, 2026	13.12	13.42	12.91	13.24	13.24	2.24%	3,976,152
Jun 30, 2026	12.68	13.02	12.50	12.95	12.95	2.13%	3,586,300
Jun 29, 2026	12.87	13.03	12.36	12.68	12.68	-2.08%	4,879,973
Jun 26, 2026	13.50	13.53	12.94	12.95	12.95	-4.07%	3,402,489
Jun 25, 2026	14.23	14.23	13.36	13.50	13.50	-5.13%	5,424,058
Jun 24, 2026	14.83	14.83	14.09	14.23	14.23	-4.11%	4,358,146
Jun 23, 2026	14.33	15.35	14.33	14.84	14.84	2.20%	6,053,524
Jun 22, 2026	14.90	14.90	14.01	14.52	14.52	-1.96%	4,604,300
Jun 18, 2026	14.61	14.83	14.41	14.81	14.81	0.82%	3,587,800
Jun 17, 2026	14.95	14.98	14.52	14.69	14.69	-1.80%	3,540,050
Jun 16, 2026	14.64	15.08	14.38	14.96	14.96	1.70%	4,028,207
Jun 15, 2026	14.26	14.82	14.26	14.71	14.71	3.88%	3,653,554
Jun 12, 2026	14.13	14.43	13.90	14.16	14.16	1.07%	3,091,856
Jun 11, 2026	14.34	14.54	13.94	14.01	14.01	-2.91%	2,909,900
Jun 10, 2026	14.88	15.04	14.30	14.43	14.43	-4.31%	3,130,300
Jun 9, 2026	15.06	15.16	14.80	15.08	15.08	2.38%	2,859,300
Jun 8, 2026	14.74	15.29	14.65	14.89	14.73	-1.72%	3,631,300
Jun 5, 2026	14.48	15.57	14.07	15.15	14.99	4.63%	6,444,810
Jun 4, 2026	14.82	14.96	14.45	14.48	14.32	-3.60%	3,553,136
Jun 3, 2026	15.05	15.25	14.90	15.02	14.86	-0.27%	3,032,756
Jun 2, 2026	15.59	15.82	14.80	15.06	14.90	-2.90%	2,885,279
Jun 1, 2026	15.32	15.69	15.20	15.51	15.34	0.71%	3,129,500
May 29, 2026	16.63	16.74	15.26	15.40	15.23	-7.67%	7,093,932
May 28, 2026	16.65	16.87	16.20	16.68	16.50	0.06%	5,029,800
May 27, 2026	17.50	17.73	16.60	16.67	16.49	-5.45%	7,302,090
May 26, 2026	17.77	18.12	17.38	17.63	17.44	-1.51%	5,649,400
May 25, 2026	18.30	18.30	17.66	17.90	17.71	-1.86%	6,589,199
May 22, 2026	17.90	18.25	17.65	18.24	18.04	2.36%	7,183,734
May 21, 2026	18.21	18.78	17.81	17.82	17.63	-3.41%	9,982,661
May 20, 2026	18.20	19.00	18.06	18.45	18.25	-	11,473,600
May 19, 2026	18.63	18.72	18.26	18.45	18.25	-2.28%	10,253,670
May 18, 2026	17.61	18.88	17.38	18.88	18.68	6.07%	16,899,500
May 15, 2026	17.15	17.82	17.03	17.80	17.61	2.18%	13,377,180
May 14, 2026	17.06	17.87	16.49	17.42	17.23	2.77%	12,322,180
May 13, 2026	16.63	17.04	16.46	16.95	16.77	2.23%	5,239,889
May 12, 2026	17.01	17.04	16.52	16.58	16.40	-2.47%	4,327,996
May 11, 2026	16.78	17.09	16.68	17.00	16.82	1.49%	4,891,649
May 8, 2026	16.28	16.86	16.24	16.75	16.57	2.32%	5,007,145
May 7, 2026	16.38	16.41	15.97	16.37	16.19	-1.74%	6,562,300
May 6, 2026	16.60	16.83	16.60	16.66	16.48	0.48%	3,818,018
Apr 30, 2026	16.66	16.78	16.46	16.58	16.40	-0.36%	2,721,800
Apr 29, 2026	16.13	16.80	16.13	16.64	16.46	2.21%	3,906,572
Apr 28, 2026	16.64	16.74	16.18	16.28	16.11	-3.04%	4,251,285