Vantone Neo Development Group Co., Ltd. (SHA:600246)
China
· Delayed Price · Currency is CNY 10.25
+0.03 (0.29%)
Apr 29, 2026, 3:00 PM CST
SHA:600246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.66 | 10.72 | 10.15 | 10.22 | 10.22 | -4.22% | 118,402,627 |
| Apr 27, 2026 | 10.00 | 10.67 | 9.81 | 10.67 | 10.67 | 10.00% | 127,392,241 |
| Apr 24, 2026 | 10.00 | 10.26 | 9.70 | 9.70 | 9.70 | -3.29% | 74,407,640 |
| Apr 23, 2026 | 9.83 | 10.48 | 9.81 | 10.03 | 10.03 | 1.93% | 92,545,660 |
| Apr 22, 2026 | 9.61 | 9.85 | 9.38 | 9.84 | 9.84 | 1.65% | 56,928,212 |
| Apr 21, 2026 | 9.80 | 9.98 | 9.63 | 9.68 | 9.68 | -1.02% | 41,063,550 |
| Apr 20, 2026 | 9.64 | 9.96 | 9.56 | 9.78 | 9.78 | 0.93% | 47,575,380 |
| Apr 17, 2026 | 9.66 | 9.75 | 9.60 | 9.69 | 9.69 | -0.10% | 39,702,865 |
| Apr 16, 2026 | 9.60 | 9.78 | 9.55 | 9.70 | 9.70 | 0.83% | 51,320,545 |
| Apr 15, 2026 | 9.68 | 9.98 | 9.47 | 9.62 | 9.62 | -0.52% | 87,018,677 |
| Apr 14, 2026 | 9.85 | 10.18 | 9.60 | 9.67 | 9.67 | -2.32% | 140,309,771 |
| Apr 13, 2026 | 9.23 | 10.26 | 9.23 | 9.90 | 9.90 | 6.11% | 199,047,900 |
| Apr 10, 2026 | 9.65 | 9.72 | 9.33 | 9.33 | 9.33 | -1.79% | 38,867,900 |
| Apr 9, 2026 | 9.26 | 9.86 | 9.17 | 9.50 | 9.50 | 0.85% | 61,562,940 |
| Apr 8, 2026 | 9.10 | 9.43 | 9.06 | 9.42 | 9.42 | 5.61% | 62,613,319 |
| Apr 7, 2026 | 9.18 | 9.33 | 8.91 | 8.92 | 8.92 | -2.73% | 44,722,450 |
| Apr 3, 2026 | 9.17 | 9.40 | 9.12 | 9.17 | 9.17 | 0.11% | 34,260,010 |
| Apr 2, 2026 | 9.48 | 9.48 | 9.10 | 9.16 | 9.16 | -3.58% | 52,781,340 |
| Apr 1, 2026 | 10.07 | 10.07 | 9.36 | 9.50 | 9.50 | -3.85% | 71,228,620 |
| Mar 31, 2026 | 9.87 | 10.08 | 9.77 | 9.88 | 9.88 | 0.51% | 32,626,670 |
| Mar 30, 2026 | 9.78 | 10.00 | 9.71 | 9.83 | 9.83 | -0.91% | 34,637,380 |
| Mar 27, 2026 | 9.75 | 10.02 | 9.70 | 9.92 | 9.92 | -0.10% | 26,965,279 |
| Mar 26, 2026 | 10.40 | 10.40 | 9.85 | 9.93 | 9.93 | -4.15% | 34,083,450 |
| Mar 25, 2026 | 10.20 | 10.44 | 10.14 | 10.36 | 10.36 | 2.37% | 34,131,210 |
| Mar 24, 2026 | 9.97 | 10.14 | 9.78 | 10.12 | 10.12 | 2.85% | 31,213,810 |
| Mar 23, 2026 | 10.05 | 10.25 | 9.72 | 9.84 | 9.84 | -4.74% | 47,228,590 |
| Mar 20, 2026 | 10.50 | 10.66 | 10.26 | 10.33 | 10.33 | -1.24% | 28,818,320 |
| Mar 19, 2026 | 10.60 | 10.65 | 10.36 | 10.46 | 10.46 | -2.52% | 31,378,300 |
| Mar 18, 2026 | 10.60 | 10.75 | 10.53 | 10.73 | 10.73 | 1.61% | 29,197,796 |
| Mar 17, 2026 | 10.74 | 10.84 | 10.55 | 10.56 | 10.56 | -1.95% | 28,144,100 |
| Mar 16, 2026 | 10.80 | 10.81 | 10.60 | 10.77 | 10.77 | -0.55% | 25,283,790 |
| Mar 13, 2026 | 10.75 | 11.10 | 10.58 | 10.83 | 10.83 | 0.65% | 45,351,300 |
| Mar 12, 2026 | 10.88 | 11.03 | 10.70 | 10.76 | 10.76 | -0.92% | 29,433,730 |
| Mar 11, 2026 | 11.00 | 11.12 | 10.83 | 10.86 | 10.86 | -1.81% | 38,218,490 |
| Mar 10, 2026 | 11.24 | 11.45 | 10.95 | 11.06 | 11.06 | - | 54,001,539 |
| Mar 9, 2026 | 10.75 | 11.15 | 10.26 | 11.06 | 11.06 | 1.65% | 74,582,180 |
| Mar 6, 2026 | 10.79 | 10.99 | 10.73 | 10.88 | 10.88 | 0.37% | 44,172,130 |
| Mar 5, 2026 | 11.05 | 11.15 | 10.72 | 10.84 | 10.84 | -0.09% | 56,715,369 |
| Mar 4, 2026 | 10.77 | 11.27 | 10.77 | 10.85 | 10.85 | -0.91% | 73,699,270 |
| Mar 3, 2026 | 12.30 | 12.34 | 10.95 | 10.95 | 10.95 | -10.02% | 99,665,910 |
| Mar 2, 2026 | 12.20 | 12.53 | 12.06 | 12.17 | 12.17 | -2.09% | 49,930,640 |
| Feb 27, 2026 | 12.03 | 12.47 | 12.03 | 12.43 | 12.43 | 1.06% | 50,893,160 |
| Feb 26, 2026 | 11.81 | 12.59 | 11.80 | 12.30 | 12.30 | 3.62% | 78,748,430 |
| Feb 25, 2026 | 11.52 | 11.96 | 11.51 | 11.87 | 11.87 | 3.22% | 50,808,160 |
| Feb 24, 2026 | 11.50 | 11.74 | 11.26 | 11.50 | 11.50 | 1.68% | 44,223,890 |
| Feb 13, 2026 | 11.46 | 11.64 | 11.30 | 11.31 | 11.31 | -1.22% | 28,609,833 |
| Feb 12, 2026 | 11.60 | 11.65 | 11.43 | 11.45 | 11.45 | -1.04% | 33,065,910 |
| Feb 11, 2026 | 11.70 | 11.82 | 11.54 | 11.57 | 11.57 | -1.53% | 34,295,950 |
| Feb 10, 2026 | 11.96 | 12.04 | 11.69 | 11.75 | 11.75 | -1.76% | 37,332,160 |
| Feb 9, 2026 | 12.05 | 12.26 | 11.90 | 11.96 | 11.96 | 1.10% | 38,125,480 |
| Feb 6, 2026 | 11.73 | 12.05 | 11.61 | 11.83 | 11.83 | -0.08% | 42,839,900 |
| Feb 5, 2026 | 11.90 | 11.99 | 11.73 | 11.84 | 11.84 | -1.50% | 32,109,720 |
| Feb 4, 2026 | 11.99 | 12.10 | 11.81 | 12.02 | 12.02 | -0.66% | 39,007,637 |
| Feb 3, 2026 | 11.84 | 12.18 | 11.70 | 12.10 | 12.10 | 4.49% | 61,888,451 |
| Feb 2, 2026 | 12.38 | 12.56 | 11.54 | 11.58 | 11.58 | -6.84% | 82,392,346 |
| Jan 30, 2026 | 12.62 | 12.78 | 12.20 | 12.43 | 12.43 | -1.89% | 56,089,128 |
| Jan 29, 2026 | 12.96 | 13.28 | 12.65 | 12.67 | 12.67 | -2.91% | 71,175,875 |
| Jan 28, 2026 | 13.55 | 13.60 | 12.98 | 13.05 | 13.05 | -3.48% | 75,982,569 |
| Jan 27, 2026 | 13.16 | 14.09 | 12.74 | 13.52 | 13.52 | 1.96% | 110,029,218 |
| Jan 26, 2026 | 14.05 | 14.11 | 13.00 | 13.26 | 13.26 | -5.62% | 111,798,800 |
| Jan 23, 2026 | 14.05 | 14.25 | 13.63 | 14.05 | 14.05 | 0.14% | 118,547,800 |
| Jan 22, 2026 | 14.38 | 14.90 | 13.91 | 14.03 | 14.03 | 2.33% | 185,925,300 |
| Jan 21, 2026 | 12.30 | 13.71 | 12.30 | 13.71 | 13.71 | 10.03% | 166,665,400 |
| Jan 20, 2026 | 12.45 | 12.69 | 11.90 | 12.46 | 12.46 | -2.20% | 110,158,600 |
| Jan 19, 2026 | 12.59 | 13.04 | 12.42 | 12.74 | 12.74 | 1.11% | 74,624,490 |
| Jan 16, 2026 | 12.27 | 12.90 | 12.10 | 12.60 | 12.60 | 4.13% | 102,009,700 |
| Jan 15, 2026 | 12.34 | 12.35 | 11.84 | 12.10 | 12.10 | -2.42% | 81,527,590 |
| Jan 14, 2026 | 12.28 | 12.97 | 12.21 | 12.40 | 12.40 | 0.90% | 99,116,280 |
| Jan 13, 2026 | 13.14 | 13.20 | 12.23 | 12.29 | 12.29 | -5.02% | 112,077,400 |
| Jan 12, 2026 | 12.89 | 13.30 | 12.84 | 12.94 | 12.94 | 0.47% | 93,254,230 |
| Jan 9, 2026 | 12.42 | 13.02 | 12.21 | 12.88 | 12.88 | 2.79% | 107,126,898 |
| Jan 8, 2026 | 12.36 | 12.93 | 12.11 | 12.53 | 12.53 | - | 77,176,405 |
| Jan 7, 2026 | 12.72 | 12.98 | 12.47 | 12.53 | 12.53 | -0.24% | 85,460,510 |
| Jan 6, 2026 | 12.52 | 12.95 | 12.42 | 12.56 | 12.56 | - | 68,081,910 |
| Jan 5, 2026 | 12.59 | 13.08 | 12.45 | 12.56 | 12.56 | 2.11% | 84,043,470 |
| Dec 31, 2025 | 13.00 | 13.00 | 12.03 | 12.30 | 12.30 | -4.58% | 89,729,130 |
| Dec 30, 2025 | 12.71 | 13.38 | 12.62 | 12.89 | 12.89 | 1.02% | 103,809,600 |
| Dec 29, 2025 | 12.78 | 13.22 | 12.65 | 12.76 | 12.76 | -0.78% | 75,117,270 |
| Dec 26, 2025 | 12.15 | 13.35 | 12.06 | 12.86 | 12.86 | 5.84% | 132,226,500 |
| Dec 25, 2025 | 12.24 | 12.35 | 12.05 | 12.15 | 12.15 | -0.08% | 48,105,360 |
| Dec 24, 2025 | 12.00 | 12.39 | 11.99 | 12.16 | 12.16 | 0.75% | 50,757,550 |
| Dec 23, 2025 | 12.28 | 12.40 | 11.99 | 12.07 | 12.07 | -1.55% | 58,876,290 |
| Dec 22, 2025 | 11.63 | 12.36 | 11.63 | 12.26 | 12.26 | 2.17% | 67,909,510 |
| Dec 19, 2025 | 11.95 | 12.27 | 11.95 | 12.00 | 12.00 | 0.50% | 45,235,848 |
| Dec 18, 2025 | 12.01 | 12.15 | 11.90 | 11.94 | 11.94 | -1.40% | 50,008,020 |
| Dec 17, 2025 | 12.03 | 12.27 | 11.94 | 12.11 | 12.11 | 0.17% | 60,993,650 |
| Dec 16, 2025 | 12.18 | 12.30 | 11.98 | 12.09 | 12.09 | -0.90% | 61,167,910 |
| Dec 15, 2025 | 12.50 | 12.58 | 12.20 | 12.20 | 12.20 | -4.61% | 72,871,540 |
| Dec 12, 2025 | 12.73 | 12.90 | 12.30 | 12.79 | 12.79 | -0.47% | 90,419,670 |
| Dec 11, 2025 | 13.32 | 13.40 | 12.85 | 12.85 | 12.85 | -3.53% | 89,846,550 |
| Dec 10, 2025 | 13.20 | 13.56 | 13.00 | 13.32 | 13.32 | -0.67% | 100,853,300 |
| Dec 9, 2025 | 13.70 | 13.70 | 13.35 | 13.41 | 13.41 | -3.04% | 163,874,000 |
| Dec 8, 2025 | 13.00 | 14.06 | 12.85 | 13.83 | 13.83 | 8.22% | 280,007,300 |
| 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 |