Skip to main content
logo
Vanjee Technology Co., Ltd. (SHE:300552)
China flag China · Delayed Price · Currency is CNY
36.42
+2.24 (6.55%)
At close: Jan 23, 2026

Vanjee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202634.8036.5034.5436.4236.426.55%19,149,490
Jan 22, 202634.8835.0033.9534.1834.181.00%10,955,390
Jan 21, 202634.0034.8333.0633.8433.84-3.31%14,385,340
Jan 20, 202634.7436.2534.0535.0035.001.24%16,281,909
Jan 19, 202636.4036.5034.3034.5734.57-8.20%20,296,046
Jan 16, 202636.1638.5535.8737.6637.662.00%23,399,680
Jan 15, 202638.0041.0036.8336.9236.920.16%33,531,557
Jan 14, 202635.7038.1835.5336.8636.860.16%28,124,350
Jan 13, 202638.5041.5035.5436.8036.80-3.16%36,650,770
Jan 12, 202635.8238.0735.6338.0038.006.03%27,294,250
Jan 9, 202635.4036.9935.4035.8435.84-1.67%22,202,010
Jan 8, 202635.0137.2134.9136.4536.451.65%29,390,441
Jan 7, 202638.0939.4035.7035.8635.86-4.78%44,044,580
Jan 6, 202631.9837.6631.9137.6637.6620.01%39,217,250
Jan 5, 202630.8831.7630.4031.3831.383.36%19,040,660
Dec 31, 202530.2831.0029.4730.3630.360.46%17,472,444
Dec 30, 202529.9330.7928.9630.2230.22-1.40%18,724,890
Dec 29, 202531.5031.7529.6030.6530.65-5.11%21,234,000
Dec 26, 202530.8833.0030.7332.3032.302.38%26,443,620
Dec 25, 202530.8432.6830.5031.5531.55-1.62%28,758,790
Dec 24, 202531.7034.2631.7032.0732.074.50%32,860,480
Dec 23, 202531.4533.4830.3030.6930.69-5.92%30,984,320
Dec 22, 202532.0735.3531.0932.6232.628.01%38,176,440
Dec 19, 202528.0331.5628.0330.2030.205.96%33,682,680
Dec 18, 202527.8130.0027.5128.5028.50-2.60%28,128,970
Dec 17, 202528.0730.1227.0129.2629.264.28%40,093,729
Dec 16, 202526.9128.0626.5128.0628.0620.02%21,229,483
Dec 15, 202523.3823.8323.1523.3823.38-1.02%1,724,749
Dec 12, 202523.6824.0723.5123.6223.62-0.46%1,780,560
Dec 11, 202524.2024.3223.7323.7323.73-1.94%2,042,680
Dec 10, 202524.4824.5024.0324.2024.20-1.18%2,045,160
Dec 9, 202524.6224.9124.4924.4924.49-1.05%1,831,900
Dec 8, 202524.4324.9724.4324.7524.751.06%2,658,015
Dec 5, 202523.9524.5723.7124.4924.492.38%2,393,700
Dec 4, 202524.3624.6123.6923.9223.92-1.77%2,263,880
Dec 3, 202525.0725.2524.1924.3524.35-2.44%3,010,020
Dec 2, 202525.2525.2924.8724.9624.96-1.42%1,761,000
Dec 1, 202525.0325.3725.0025.3225.320.80%1,989,680
Nov 28, 202525.0325.1824.8325.1225.120.40%1,400,360
Nov 27, 202524.9325.2224.7625.0225.020.16%1,829,660
Nov 26, 202525.4325.6524.9824.9824.98-1.81%2,330,554
Nov 25, 202525.3225.6025.1225.4425.441.27%2,618,560
Nov 24, 202524.5025.2524.3125.1225.123.46%2,979,386
Nov 21, 202524.9025.4124.2824.2824.28-3.50%3,331,454
Nov 20, 202525.0625.4724.7425.1625.160.48%2,471,700
Nov 19, 202525.6225.6825.0225.0425.04-2.68%2,347,300
Nov 18, 202525.7825.8225.5125.7325.73-0.23%1,783,700
Nov 17, 202525.5725.8425.5625.7925.790.39%2,109,560
Nov 14, 202525.5026.0025.5025.6925.69-0.19%2,082,141
Nov 13, 202525.4525.9325.2825.7425.741.14%2,118,580