Vantone Neo Development Group Co., Ltd. (SHA:600246)
China
· Delayed Price · Currency is CNY 12.78
-0.61 (-4.56%)
Dec 5, 2025, 3:00 PM CST
SHA:600246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.31 | 13.50 | 12.65 | 12.78 | 12.78 | -4.56% | 135,082,800 |
| Dec 4, 2025 | 13.40 | 13.77 | 12.95 | 13.39 | 13.39 | 1.06% | 158,043,200 |
| Dec 3, 2025 | 13.70 | 13.79 | 12.90 | 13.25 | 13.25 | -3.99% | 209,702,000 |
| Dec 2, 2025 | 13.62 | 14.49 | 13.60 | 13.80 | 13.80 | -0.93% | 254,028,200 |
| Dec 1, 2025 | 13.40 | 14.21 | 12.83 | 13.93 | 13.93 | 7.82% | 332,739,841 |
| Nov 28, 2025 | 13.80 | 14.14 | 12.56 | 12.92 | 12.92 | -7.38% | 353,278,300 |
| Nov 27, 2025 | 13.15 | 13.95 | 13.08 | 13.95 | 13.95 | 10.02% | 123,809,000 |
| Nov 26, 2025 | 11.39 | 12.68 | 11.24 | 12.68 | 12.68 | 9.97% | 106,293,700 |
| Nov 25, 2025 | 10.97 | 11.75 | 10.95 | 11.53 | 11.53 | 6.76% | 104,998,100 |
| Nov 24, 2025 | 10.83 | 10.92 | 10.54 | 10.80 | 10.80 | -0.28% | 49,446,920 |
| Nov 21, 2025 | 11.35 | 11.35 | 10.80 | 10.83 | 10.83 | -6.64% | 72,939,210 |
| Nov 20, 2025 | 11.85 | 12.07 | 11.52 | 11.60 | 11.60 | -1.78% | 49,421,850 |
| Nov 19, 2025 | 12.23 | 12.32 | 11.65 | 11.81 | 11.81 | -4.14% | 69,624,000 |
| Nov 18, 2025 | 12.78 | 12.80 | 12.23 | 12.32 | 12.32 | -0.81% | 81,367,990 |
| Nov 17, 2025 | 12.31 | 12.68 | 12.24 | 12.42 | 12.42 | 0.24% | 91,080,740 |
| Nov 14, 2025 | 12.00 | 12.80 | 12.00 | 12.39 | 12.39 | 3.51% | 164,192,200 |
| Nov 13, 2025 | 10.90 | 11.97 | 10.69 | 11.97 | 11.97 | 10.02% | 129,601,600 |
| Nov 12, 2025 | 11.00 | 11.00 | 10.70 | 10.88 | 10.88 | -1.45% | 49,426,700 |
| Nov 11, 2025 | 11.32 | 11.62 | 11.00 | 11.04 | 11.04 | -2.39% | 72,577,000 |
| Nov 10, 2025 | 11.50 | 11.81 | 11.10 | 11.31 | 11.31 | -1.99% | 71,946,150 |
| Nov 7, 2025 | 11.77 | 11.86 | 11.38 | 11.54 | 11.54 | -3.11% | 66,787,350 |
| Nov 6, 2025 | 11.87 | 12.06 | 11.76 | 11.91 | 11.91 | 2.06% | 77,184,030 |
| Nov 5, 2025 | 11.55 | 11.85 | 11.42 | 11.67 | 11.67 | -2.42% | 72,593,600 |
| Nov 4, 2025 | 12.09 | 12.56 | 11.84 | 11.96 | 11.96 | -0.08% | 110,045,800 |
| Nov 3, 2025 | 12.19 | 12.24 | 11.71 | 11.97 | 11.97 | -2.76% | 69,964,770 |
| Oct 31, 2025 | 11.93 | 12.59 | 11.93 | 12.31 | 12.31 | 3.19% | 100,906,800 |
| Oct 30, 2025 | 12.20 | 12.25 | 11.90 | 11.93 | 11.93 | -2.61% | 63,919,600 |
| Oct 29, 2025 | 12.16 | 12.45 | 12.00 | 12.25 | 12.25 | -0.24% | 77,510,030 |
| Oct 28, 2025 | 11.98 | 12.51 | 11.86 | 12.28 | 12.28 | 2.25% | 102,565,700 |
| Oct 27, 2025 | 11.55 | 12.45 | 11.55 | 12.01 | 12.01 | 5.72% | 141,150,900 |
| Oct 24, 2025 | 11.05 | 11.41 | 11.03 | 11.36 | 11.36 | 3.18% | 73,267,880 |
| Oct 23, 2025 | 11.70 | 11.83 | 10.71 | 11.01 | 11.01 | -7.32% | 106,308,000 |
| Oct 22, 2025 | 11.80 | 12.15 | 11.62 | 11.88 | 11.88 | - | 66,392,520 |
| Oct 21, 2025 | 11.53 | 12.04 | 11.45 | 11.88 | 11.88 | 2.68% | 75,935,990 |
| Oct 20, 2025 | 11.79 | 11.90 | 11.44 | 11.57 | 11.57 | 0.96% | 68,090,820 |
| Oct 17, 2025 | 12.10 | 12.23 | 11.43 | 11.46 | 11.46 | -4.90% | 76,872,210 |
| Oct 16, 2025 | 12.32 | 12.56 | 11.96 | 12.05 | 12.05 | -2.35% | 71,157,450 |
| Oct 15, 2025 | 12.57 | 12.84 | 12.12 | 12.34 | 12.34 | -1.99% | 88,204,500 |
| Oct 14, 2025 | 12.88 | 13.62 | 12.54 | 12.59 | 12.59 | -2.25% | 145,687,100 |
| Oct 13, 2025 | 11.60 | 12.94 | 11.60 | 12.88 | 12.88 | 5.66% | 141,280,700 |
| Oct 10, 2025 | 12.70 | 12.92 | 12.14 | 12.19 | 12.19 | -5.87% | 114,263,200 |
| Oct 9, 2025 | 12.38 | 13.25 | 12.21 | 12.95 | 12.95 | 5.89% | 182,224,800 |
| Sep 30, 2025 | 11.75 | 12.52 | 11.43 | 12.23 | 12.23 | 4.98% | 171,429,900 |
| Sep 29, 2025 | 11.50 | 11.74 | 11.43 | 11.65 | 11.65 | 2.19% | 93,323,130 |
| Sep 26, 2025 | 12.03 | 12.18 | 11.40 | 11.40 | 11.40 | -6.71% | 165,532,500 |
| Sep 25, 2025 | 12.79 | 13.08 | 12.14 | 12.22 | 12.22 | -5.86% | 173,094,000 |
| Sep 24, 2025 | 12.74 | 13.55 | 12.38 | 12.98 | 12.98 | 0.23% | 157,024,900 |
| Sep 23, 2025 | 13.66 | 13.94 | 12.61 | 12.95 | 12.95 | -5.34% | 203,891,000 |
| Sep 22, 2025 | 13.30 | 13.93 | 13.02 | 13.68 | 13.68 | 0.59% | 181,237,100 |
| Sep 19, 2025 | 14.86 | 15.08 | 13.33 | 13.60 | 13.60 | -7.67% | 341,786,000 |
| Sep 18, 2025 | 15.10 | 16.12 | 14.66 | 14.73 | 14.73 | 0.55% | 455,095,600 |
| Sep 17, 2025 | 13.80 | 15.30 | 13.52 | 14.65 | 14.65 | 4.49% | 344,327,100 |
| Sep 16, 2025 | 13.41 | 14.59 | 13.18 | 14.02 | 14.02 | 2.49% | 288,884,800 |
| Sep 15, 2025 | 14.00 | 14.25 | 13.07 | 13.68 | 13.68 | 0.66% | 292,530,000 |
| Sep 12, 2025 | 14.50 | 14.50 | 13.48 | 13.59 | 13.59 | -5.95% | 391,478,400 |
| Sep 11, 2025 | 13.27 | 14.45 | 13.05 | 14.45 | 14.45 | 9.97% | 324,711,100 |
| Sep 10, 2025 | 12.73 | 14.30 | 12.73 | 13.14 | 13.14 | 0.54% | 355,163,700 |
| Sep 9, 2025 | 12.90 | 13.53 | 11.97 | 13.07 | 13.07 | 6.26% | 421,445,200 |
| Sep 8, 2025 | 12.70 | 12.88 | 11.66 | 12.30 | 12.30 | -1.60% | 323,101,400 |
| Sep 5, 2025 | 12.60 | 12.79 | 12.14 | 12.50 | 12.50 | -7.34% | 392,039,200 |
| Sep 4, 2025 | 14.40 | 14.45 | 13.49 | 13.49 | 13.49 | -10.01% | 278,140,300 |
| Sep 3, 2025 | 14.77 | 15.45 | 14.08 | 14.99 | 14.99 | 5.19% | 494,712,600 |
| Sep 2, 2025 | 13.52 | 14.73 | 13.12 | 14.25 | 14.25 | 6.42% | 557,809,800 |
| Sep 1, 2025 | 12.60 | 13.39 | 12.60 | 13.39 | 13.39 | 10.02% | 382,529,100 |
| Aug 29, 2025 | 14.21 | 14.30 | 12.17 | 12.17 | 12.17 | -9.99% | 499,815,100 |
| Aug 28, 2025 | 12.90 | 13.52 | 12.56 | 13.52 | 13.52 | 10.01% | 322,517,900 |
| Aug 27, 2025 | 13.66 | 14.20 | 12.29 | 12.29 | 12.29 | -10.03% | 488,055,600 |
| Aug 26, 2025 | 13.29 | 14.05 | 11.82 | 13.66 | 13.66 | 6.97% | 632,999,200 |
| Aug 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 9.99% | 6,587,010 |
| Aug 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 10.05% | 9,647,160 |
| Aug 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.01% | 25,547,920 |
| Aug 20, 2025 | 9.00 | 9.72 | 8.93 | 9.59 | 9.59 | 8.36% | 322,600,200 |
| Aug 19, 2025 | 8.62 | 9.59 | 8.62 | 8.85 | 8.85 | -7.62% | 451,283,300 |
| Aug 18, 2025 | 10.50 | 10.80 | 9.58 | 9.58 | 9.58 | -9.96% | 406,069,200 |
| Aug 15, 2025 | 11.70 | 11.94 | 10.45 | 10.64 | 10.64 | -2.83% | 393,690,200 |
| Aug 14, 2025 | 10.65 | 11.16 | 10.05 | 10.95 | 10.95 | 7.88% | 298,405,900 |
| Aug 13, 2025 | 9.15 | 10.15 | 8.90 | 10.15 | 10.15 | 9.97% | 299,961,900 |
| Aug 12, 2025 | 9.01 | 9.23 | 8.51 | 9.23 | 9.23 | 10.01% | 339,260,000 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.00 | 8.39 | 8.39 | 9.96% | 138,609,600 |
| Aug 8, 2025 | 6.97 | 7.63 | 6.85 | 7.63 | 7.63 | 9.94% | 140,726,000 |
| Aug 7, 2025 | 7.09 | 7.10 | 6.90 | 6.94 | 6.94 | -2.80% | 44,784,080 |
| Aug 6, 2025 | 7.14 | 7.18 | 7.06 | 7.14 | 7.14 | -0.28% | 36,489,370 |
| Aug 5, 2025 | 7.20 | 7.45 | 7.09 | 7.16 | 7.16 | -0.14% | 54,488,780 |
| Aug 4, 2025 | 7.18 | 7.24 | 6.93 | 7.17 | 7.17 | -0.42% | 50,077,080 |
| Aug 1, 2025 | 7.13 | 7.35 | 7.03 | 7.20 | 7.20 | 2.42% | 51,302,350 |
| Jul 31, 2025 | 7.06 | 7.21 | 7.00 | 7.03 | 7.03 | -0.42% | 44,237,490 |
| Jul 30, 2025 | 7.27 | 7.28 | 7.02 | 7.06 | 7.06 | -2.89% | 57,343,610 |
| Jul 29, 2025 | 7.25 | 7.41 | 7.18 | 7.27 | 7.27 | 0.69% | 48,962,470 |
| Jul 28, 2025 | 7.33 | 7.36 | 7.16 | 7.22 | 7.22 | - | 52,059,890 |
| Jul 25, 2025 | 7.13 | 7.26 | 7.00 | 7.22 | 7.22 | 2.27% | 55,940,100 |
| Jul 24, 2025 | 6.87 | 7.10 | 6.82 | 7.06 | 7.06 | 2.77% | 48,377,520 |
| Jul 23, 2025 | 6.87 | 7.08 | 6.86 | 6.87 | 6.87 | -0.43% | 38,115,700 |
| Jul 22, 2025 | 7.05 | 7.07 | 6.84 | 6.90 | 6.90 | -2.13% | 59,495,780 |
| Jul 21, 2025 | 6.81 | 7.09 | 6.68 | 7.05 | 7.05 | 4.29% | 73,596,520 |
| Jul 18, 2025 | 6.44 | 6.85 | 6.40 | 6.76 | 6.76 | 5.79% | 94,441,680 |
| Jul 17, 2025 | 6.40 | 6.53 | 6.30 | 6.39 | 6.39 | 0.95% | 31,919,400 |
| Jul 16, 2025 | 6.35 | 6.45 | 6.29 | 6.33 | 6.33 | 0.64% | 27,387,090 |
| Jul 15, 2025 | 6.35 | 6.36 | 6.22 | 6.29 | 6.29 | -1.10% | 28,132,830 |
| Jul 14, 2025 | 6.44 | 6.44 | 6.36 | 6.36 | 6.36 | -1.40% | 27,193,740 |
| Jul 11, 2025 | 6.61 | 6.64 | 6.35 | 6.45 | 6.45 | -3.01% | 59,802,300 |