Shenzhen V&T Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.40	14.31	13.40	13.92	13.92	1.16%	11,435,449
Oct 26, 2026	14.40	14.41	13.76	13.76	13.76	-7.22%	14,012,810
Oct 23, 2026	13.40	14.86	13.25	14.83	14.83	8.09%	21,484,611
Oct 22, 2026	13.25	13.87	12.81	13.72	13.72	5.13%	13,262,434
Oct 21, 2026	13.24	13.33	12.97	13.05	13.05	-1.73%	3,261,891
Oct 20, 2026	12.99	13.47	12.91	13.28	13.28	2.08%	4,551,200
Oct 19, 2026	12.75	13.09	12.41	13.01	13.01	0.93%	5,159,070
Oct 16, 2026	12.51	13.13	12.40	12.89	12.89	4.80%	5,416,774
Oct 15, 2026	12.29	12.55	12.05	12.30	12.30	-2.46%	2,063,700
Oct 14, 2026	13.04	13.29	12.58	12.61	12.61	-4.18%	3,762,873
Oct 13, 2026	13.12	13.24	12.70	13.16	13.16	-0.75%	4,678,726
Oct 12, 2026	12.85	13.39	12.84	13.26	13.26	2.55%	4,911,147
Oct 9, 2026	12.68	12.94	12.35	12.93	12.93	1.09%	2,847,264
Oct 8, 2026	13.12	13.20	12.70	12.79	12.79	-1.77%	2,559,300
Sep 30, 2026	13.15	13.50	12.96	13.02	13.02	-0.76%	4,304,672
Sep 29, 2026	12.85	13.37	12.77	13.12	13.12	1.78%	4,844,463
Sep 28, 2026	12.85	13.25	12.73	12.89	12.89	0.31%	4,011,935
Sep 24, 2026	12.89	12.99	12.82	12.85	12.85	-0.08%	1,803,700
Sep 23, 2026	13.02	13.07	12.83	12.86	12.86	-1.83%	1,958,788
Sep 22, 2026	12.97	13.10	12.78	13.10	13.10	2.34%	4,259,624
Sep 21, 2026	12.52	12.82	12.52	12.80	12.80	1.59%	3,333,539
Sep 18, 2026	12.52	12.79	12.49	12.60	12.60	0.88%	2,837,122
Sep 17, 2026	12.48	12.65	12.24	12.49	12.49	-0.56%	1,778,777
Sep 16, 2026	12.26	12.66	12.17	12.56	12.56	2.45%	2,128,800
Sep 15, 2026	12.45	12.54	12.22	12.26	12.26	-1.53%	1,863,891
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