Skip to main content
logo
Vanjee Technology Co., Ltd. (SHE:300552)
China flag China · Delayed Price · Currency is CNY
27.81
+0.49 (1.79%)
May 7, 2026, 3:04 PM CST

Vanjee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202626.3127.5526.3127.38-0.22%2,418,835
May 6, 202626.8527.5626.7027.3227.322.86%5,386,960
Apr 30, 202626.3126.6826.2526.5626.560.91%3,404,107
Apr 29, 202625.8126.6725.7826.3226.321.08%4,370,315
Apr 28, 202626.9027.2025.9026.0426.04-4.23%6,525,070
Apr 27, 202627.1427.2126.4027.1927.19-0.22%5,999,500
Apr 24, 202627.1427.7326.8927.2527.25-0.84%8,313,460
Apr 23, 202627.0027.9826.7827.4827.480.84%11,238,440
Apr 22, 202626.8027.2926.6127.2527.251.23%5,154,117
Apr 21, 202626.7527.2126.5426.9226.920.07%3,641,497
Apr 20, 202626.6227.0926.6126.9026.900.37%4,033,167
Apr 17, 202626.6226.9526.2626.8026.80-0.15%5,274,526
Apr 16, 202626.3527.0026.2626.8426.842.99%6,725,810
Apr 15, 202626.6426.8025.9826.0626.06-2.18%4,834,000
Apr 14, 202626.4826.8826.1126.6426.640.41%6,740,300
Apr 13, 202625.8527.2025.6226.5326.532.63%8,809,092
Apr 10, 202625.9226.3525.8025.8525.850.78%3,447,087
Apr 9, 202626.0026.0025.5325.6525.65-2.66%3,466,887
Apr 8, 202625.9426.3825.6126.3526.355.32%4,625,767
Apr 7, 202625.0225.2824.8325.0225.020.12%2,830,820
Apr 3, 202625.8025.8524.9124.9924.99-2.12%3,609,980
Apr 2, 202625.8026.7825.3625.5325.53-0.93%6,609,284
Apr 1, 202625.8025.9625.5325.7725.772.47%4,429,640
Mar 31, 202626.3526.4625.0925.1525.15-4.59%7,008,280
Mar 30, 202625.7226.3825.5326.3626.360.69%3,340,280
Mar 27, 202625.7926.3225.4526.1826.180.50%3,248,330
Mar 26, 202626.5826.7025.8026.0526.05-2.07%3,106,411
Mar 25, 202626.5326.8526.4326.6026.600.64%3,409,350
Mar 24, 202626.4226.5025.6026.4326.431.97%4,360,541
Mar 23, 202626.8027.2925.6725.9225.92-6.39%6,171,300
Mar 20, 202629.0029.4327.6727.6927.69-4.02%4,937,460
Mar 19, 202628.7129.4628.7128.8528.85-2.57%3,709,200
Mar 18, 202629.5629.8029.1029.6129.610.54%4,996,800
Mar 17, 202630.0930.7729.4529.4529.45-0.77%8,701,485
Mar 16, 202629.1229.7028.8929.6829.680.92%3,994,610
Mar 13, 202629.0230.0828.8629.4129.41-5,809,080
Mar 12, 202629.9430.0029.1329.4129.41-1.80%6,780,220
Mar 11, 202630.7631.0529.8229.9529.95-4.13%7,351,800
Mar 10, 202631.0031.3930.8931.2431.242.39%3,935,696
Mar 9, 202629.7130.6029.5130.5130.51-0.91%5,648,700
Mar 6, 202631.1131.3530.7630.7930.79-2.07%5,061,598
Mar 5, 202631.1632.2031.0031.4431.443.42%7,757,199
Mar 4, 202630.1130.7630.0330.4030.40-0.59%5,328,949
Mar 3, 202632.0132.8730.5030.5830.58-4.56%8,471,800
Mar 2, 202632.6633.3531.9132.0432.04-5.65%9,559,600
Feb 27, 202633.6734.3933.3133.9633.96-0.32%7,115,721
Feb 26, 202633.9034.4433.5434.0734.07-0.41%8,253,540
Feb 25, 202634.5235.0034.0134.2134.21-0.35%10,095,690
Feb 24, 202635.4335.9534.2734.3334.330.91%15,165,080
Feb 13, 202632.7434.5832.4834.0234.024.29%15,931,519