Skip to main content
logo
VT Industrial Technology Co.,Ltd (SHE:300707)
China flag China · Delayed Price · Currency is CNY
19.88
-2.97 (-13.00%)
Jan 28, 2026, 3:05 PM CST

SHE:300707 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202622.2622.4619.7119.8819.88-13.00%37,878,770
Jan 27, 202621.8523.8021.2822.8522.853.16%29,602,990
Jan 26, 202623.2923.8021.7022.1522.15-3.44%30,150,320
Jan 23, 202620.3323.9819.9722.9422.9414.81%44,824,030
Jan 22, 202620.1020.6219.8219.9819.98-3.10%19,607,170
Jan 21, 202618.4020.9318.3020.6220.6210.33%33,784,270
Jan 20, 202618.5019.9818.5018.6918.691.03%22,082,160
Jan 19, 202618.4418.8218.3718.5018.50-1.91%17,343,000
Jan 16, 202617.4819.1616.9118.8618.868.83%34,668,800
Jan 15, 202617.6817.8217.2317.3317.33-2.75%14,560,900
Jan 14, 202617.1918.7717.1917.8217.824.27%29,512,090
Jan 13, 202617.6417.6416.9717.0917.09-4.04%16,512,200
Jan 12, 202616.9617.8416.7917.8117.815.76%19,339,900
Jan 9, 202616.7317.0516.5516.8416.840.18%12,549,992
Jan 8, 202616.8317.0616.6816.8116.81-0.59%11,234,200
Jan 7, 202617.3417.5816.8316.9116.91-4.41%19,049,070
Jan 6, 202616.5218.1216.5017.6917.697.02%26,076,360
Jan 5, 202616.5316.5416.3316.5316.530.49%8,873,500
Dec 31, 202516.6516.6816.3016.4516.45-1.44%7,584,600
Dec 30, 202516.9016.9716.5216.6916.69-2.40%12,258,700
Dec 29, 202516.6817.2016.5517.1017.102.83%15,870,340
Dec 26, 202516.5616.8816.4516.6316.63-0.12%10,496,700
Dec 25, 202516.7017.1116.5816.6516.65-0.72%14,149,370
Dec 24, 202516.3516.9516.2516.7716.771.02%18,656,996
Dec 23, 202516.2816.7716.1216.6016.601.72%14,098,300
Dec 22, 202516.4116.5016.2016.3216.32-0.73%8,044,756
Dec 19, 202515.8216.4715.8216.4416.443.85%11,420,400
Dec 18, 202515.3416.1215.3315.8315.831.41%8,276,800
Dec 17, 202515.9816.1615.2615.6115.61-1.33%8,795,500
Dec 16, 202516.1516.1915.5715.8215.82-1.86%8,976,056
Dec 15, 202516.2516.4315.7816.1216.121.38%9,297,600
Dec 12, 202516.1016.4515.7615.9015.90-1.79%11,606,390
Dec 11, 202516.1616.5316.1016.1916.19-1.34%12,957,200
Dec 10, 202516.0016.6516.0016.4116.413.01%18,191,450
Dec 9, 202516.1216.1815.8915.9315.93-2.09%6,565,300
Dec 8, 202515.9816.4215.8716.2716.271.88%11,188,100
Dec 5, 202515.6216.0415.4915.9715.972.31%6,884,800
Dec 4, 202515.6815.9315.4215.6115.61-0.70%5,237,800
Dec 3, 202515.9316.1715.5615.7215.72-1.38%6,037,200
Dec 2, 202515.6816.0415.6215.9415.940.76%7,882,600
Dec 1, 202515.6516.2915.5015.8215.821.87%9,803,099
Nov 28, 202515.5015.5915.2215.5315.53-0.45%7,671,300
Nov 27, 202515.2815.7715.2615.6015.602.43%13,194,290
Nov 26, 202514.6415.8614.5715.2315.234.32%14,212,500
Nov 25, 202514.7414.8314.5714.6014.601.11%5,026,600
Nov 24, 202514.3314.5614.1714.4414.442.19%5,053,000
Nov 21, 202514.9015.0514.0114.1314.13-5.55%8,296,300
Nov 20, 202515.3815.4214.9014.9614.96-1.90%4,858,000
Nov 19, 202515.6515.7315.1115.2515.25-2.56%6,630,501
Nov 18, 202515.8715.9115.5615.6515.65-1.32%5,346,700