Vohringer Home Technology Co.,Ltd. (SHA:603226)
China
· Delayed Price · Currency is CNY 36.23
+0.89 (2.52%)
Mar 10, 2026, 9:45 AM CST
Vohringer Home Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.79 | 35.68 | 32.43 | 35.34 | 35.34 | 7.81% | 7,157,169 |
| Mar 6, 2026 | 33.01 | 33.40 | 32.11 | 32.78 | 32.78 | 0.64% | 3,606,337 |
| Mar 5, 2026 | 31.71 | 33.23 | 31.14 | 32.57 | 32.57 | 4.76% | 5,968,300 |
| Mar 4, 2026 | 29.32 | 31.88 | 29.02 | 31.09 | 31.09 | 5.50% | 6,568,222 |
| Mar 3, 2026 | 31.09 | 31.10 | 28.68 | 29.47 | 29.47 | -3.94% | 7,204,330 |
| Mar 2, 2026 | 32.00 | 33.15 | 30.65 | 30.68 | 30.68 | -3.58% | 8,690,830 |
| Feb 27, 2026 | 29.20 | 31.82 | 29.00 | 31.82 | 31.82 | 9.99% | 6,649,598 |
| Feb 26, 2026 | 28.57 | 29.50 | 28.45 | 28.93 | 28.93 | 1.12% | 2,280,276 |
| Feb 25, 2026 | 28.41 | 28.63 | 27.88 | 28.61 | 28.61 | 0.74% | 2,298,638 |
| Feb 24, 2026 | 28.77 | 28.98 | 28.33 | 28.40 | 28.40 | -2.04% | 2,394,100 |
| Feb 13, 2026 | 28.85 | 30.10 | 28.61 | 28.99 | 28.99 | 0.49% | 3,526,333 |
| Feb 12, 2026 | 29.10 | 29.90 | 28.69 | 28.85 | 28.85 | -0.86% | 3,408,369 |
| Feb 11, 2026 | 29.20 | 29.55 | 28.73 | 29.10 | 29.10 | -0.31% | 2,024,534 |
| Feb 10, 2026 | 28.88 | 29.50 | 28.50 | 29.19 | 29.19 | 1.25% | 3,068,779 |
| Feb 9, 2026 | 28.30 | 28.98 | 27.33 | 28.83 | 28.83 | 2.60% | 3,486,800 |
| Feb 6, 2026 | 28.79 | 29.01 | 28.05 | 28.10 | 28.10 | -2.84% | 2,124,122 |
| Feb 5, 2026 | 29.00 | 29.92 | 28.50 | 28.92 | 28.92 | -0.38% | 3,434,000 |
| Feb 4, 2026 | 28.57 | 29.98 | 27.91 | 29.03 | 29.03 | 3.38% | 4,304,109 |
| Feb 3, 2026 | 28.17 | 28.44 | 27.55 | 28.08 | 28.08 | - | 2,960,857 |
| Feb 2, 2026 | 28.50 | 29.08 | 28.08 | 28.08 | 28.08 | -1.23% | 2,018,035 |
| Jan 30, 2026 | 28.65 | 29.22 | 28.09 | 28.43 | 28.43 | -0.77% | 2,119,700 |
| Jan 29, 2026 | 29.16 | 29.48 | 28.41 | 28.65 | 28.65 | -2.05% | 2,282,104 |
| Jan 28, 2026 | 28.93 | 29.58 | 28.68 | 29.25 | 29.25 | 0.93% | 2,333,830 |
| Jan 27, 2026 | 29.49 | 29.73 | 27.60 | 28.98 | 28.98 | -2.09% | 4,667,402 |
| Jan 26, 2026 | 31.59 | 31.75 | 29.20 | 29.60 | 29.60 | -6.15% | 5,826,310 |
| Jan 23, 2026 | 31.65 | 32.44 | 31.02 | 31.54 | 31.54 | -0.35% | 3,284,685 |
| Jan 22, 2026 | 30.89 | 31.88 | 30.60 | 31.65 | 31.65 | 2.83% | 3,001,300 |
| Jan 21, 2026 | 32.45 | 32.60 | 30.61 | 30.78 | 30.78 | -4.94% | 4,872,543 |
| Jan 20, 2026 | 30.86 | 33.16 | 30.58 | 32.38 | 32.38 | 4.79% | 6,815,521 |
| Jan 19, 2026 | 31.00 | 31.58 | 30.34 | 30.90 | 30.90 | 1.18% | 3,341,103 |
| Jan 16, 2026 | 31.67 | 31.85 | 30.47 | 30.54 | 30.54 | -2.61% | 2,930,193 |
| Jan 15, 2026 | 31.49 | 32.45 | 30.84 | 31.36 | 31.36 | 0.22% | 3,054,904 |
| Jan 14, 2026 | 30.20 | 31.65 | 29.86 | 31.29 | 31.29 | 4.13% | 5,927,900 |
| Jan 13, 2026 | 30.18 | 31.34 | 29.91 | 30.05 | 30.05 | 0.33% | 4,863,460 |
| Jan 12, 2026 | 31.00 | 31.18 | 29.60 | 29.95 | 29.95 | -3.26% | 4,582,295 |
| Jan 9, 2026 | 31.20 | 31.20 | 30.17 | 30.96 | 30.96 | -0.58% | 3,505,391 |
| Jan 8, 2026 | 30.93 | 31.61 | 30.57 | 31.14 | 31.14 | 1.17% | 2,915,500 |
| Jan 7, 2026 | 31.79 | 31.79 | 30.65 | 30.78 | 30.78 | -2.44% | 2,827,700 |
| Jan 6, 2026 | 32.59 | 32.69 | 31.41 | 31.55 | 31.55 | -2.74% | 3,295,035 |
| Jan 5, 2026 | 31.55 | 33.00 | 30.79 | 32.44 | 32.44 | 2.59% | 3,503,200 |
| Dec 31, 2025 | 32.13 | 32.13 | 30.64 | 31.62 | 31.62 | 0.16% | 3,927,602 |
| Dec 30, 2025 | 32.80 | 33.95 | 31.51 | 31.57 | 31.57 | -4.74% | 5,734,530 |
| Dec 29, 2025 | 31.30 | 33.90 | 31.14 | 33.14 | 33.14 | 5.68% | 5,490,690 |
| Dec 26, 2025 | 32.16 | 32.43 | 31.32 | 31.36 | 31.36 | -2.61% | 2,670,540 |
| Dec 25, 2025 | 32.00 | 32.22 | 31.32 | 32.20 | 32.20 | 0.47% | 3,736,073 |
| Dec 24, 2025 | 31.96 | 32.50 | 31.21 | 32.05 | 32.05 | 0.31% | 3,409,538 |
| Dec 23, 2025 | 31.36 | 32.80 | 30.96 | 31.95 | 31.95 | 1.78% | 5,087,034 |
| Dec 22, 2025 | 30.11 | 31.65 | 29.50 | 31.39 | 31.39 | 4.98% | 4,295,148 |
| Dec 19, 2025 | 30.03 | 30.50 | 29.40 | 29.90 | 29.90 | 0.47% | 3,695,350 |
| Dec 18, 2025 | 31.30 | 31.30 | 29.68 | 29.76 | 29.76 | -4.83% | 3,914,295 |
| Dec 17, 2025 | 30.15 | 31.37 | 29.61 | 31.27 | 31.27 | 3.71% | 5,292,855 |
| Dec 16, 2025 | 32.66 | 32.85 | 29.50 | 30.15 | 30.15 | -7.77% | 6,781,097 |
| Dec 15, 2025 | 33.89 | 33.90 | 31.99 | 32.69 | 32.69 | -4.05% | 5,918,581 |
| Dec 12, 2025 | 34.57 | 34.67 | 33.90 | 34.07 | 34.07 | -1.90% | 2,662,402 |
| Dec 11, 2025 | 36.30 | 36.30 | 34.44 | 34.73 | 34.73 | -2.99% | 3,163,230 |
| Dec 10, 2025 | 35.94 | 36.31 | 35.22 | 35.80 | 35.80 | -0.47% | 1,901,238 |
| Dec 9, 2025 | 38.18 | 38.18 | 35.80 | 35.97 | 35.97 | -5.81% | 3,847,970 |
| Dec 8, 2025 | 36.78 | 38.65 | 36.50 | 38.19 | 38.19 | 3.83% | 3,998,200 |
| Dec 5, 2025 | 35.60 | 37.24 | 35.37 | 36.78 | 36.78 | 3.61% | 3,720,260 |
| Dec 4, 2025 | 36.08 | 36.42 | 35.40 | 35.50 | 35.50 | -1.22% | 1,364,700 |
| Dec 3, 2025 | 35.99 | 36.65 | 35.71 | 35.94 | 35.94 | - | 2,077,221 |
| Dec 2, 2025 | 36.95 | 37.51 | 35.75 | 35.94 | 35.94 | -3.41% | 3,103,700 |
| Dec 1, 2025 | 38.50 | 39.58 | 37.04 | 37.21 | 37.21 | -2.92% | 4,265,000 |
| Nov 28, 2025 | 37.41 | 38.33 | 36.95 | 38.33 | 38.33 | 2.76% | 2,549,371 |
| Nov 27, 2025 | 38.62 | 38.62 | 37.23 | 37.30 | 37.30 | -1.24% | 2,299,300 |
| Nov 26, 2025 | 38.00 | 38.65 | 37.55 | 37.77 | 37.77 | -1.05% | 1,957,100 |
| Nov 25, 2025 | 37.92 | 38.58 | 37.00 | 38.17 | 38.17 | 3.16% | 3,172,830 |
| Nov 24, 2025 | 37.04 | 37.79 | 36.38 | 37.00 | 37.00 | -0.11% | 3,431,532 |
| Nov 21, 2025 | 37.40 | 37.53 | 35.58 | 37.04 | 37.04 | -1.02% | 6,148,500 |
| Nov 20, 2025 | 39.32 | 39.89 | 37.18 | 37.42 | 37.42 | -4.98% | 4,796,136 |
| Nov 19, 2025 | 39.20 | 40.24 | 38.81 | 39.38 | 39.38 | 0.43% | 2,952,717 |
| Nov 18, 2025 | 38.34 | 40.00 | 38.05 | 39.21 | 39.21 | 1.84% | 3,591,396 |
| Nov 17, 2025 | 38.71 | 39.38 | 38.05 | 38.50 | 38.50 | 1.18% | 3,216,161 |
| Nov 14, 2025 | 38.05 | 38.99 | 37.28 | 38.05 | 38.05 | - | 3,734,705 |
| Nov 13, 2025 | 38.57 | 39.36 | 37.20 | 38.05 | 38.05 | -1.35% | 5,450,233 |
| Nov 12, 2025 | 40.07 | 40.28 | 37.33 | 38.57 | 38.57 | -3.74% | 5,319,252 |
| Nov 11, 2025 | 39.90 | 41.19 | 39.60 | 40.07 | 40.07 | 0.48% | 3,294,758 |
| Nov 10, 2025 | 40.80 | 41.00 | 39.39 | 39.88 | 39.88 | -1.89% | 3,117,721 |
| Nov 7, 2025 | 41.54 | 41.88 | 40.61 | 40.65 | 40.65 | -2.12% | 2,798,710 |
| Nov 6, 2025 | 41.00 | 42.95 | 40.50 | 41.53 | 41.53 | 1.32% | 5,156,600 |
| Nov 5, 2025 | 39.34 | 42.00 | 39.00 | 40.99 | 40.99 | 4.33% | 6,799,002 |
| Nov 4, 2025 | 40.71 | 41.43 | 38.90 | 39.29 | 39.29 | -3.49% | 6,355,479 |
| Nov 3, 2025 | 42.30 | 42.30 | 40.12 | 40.71 | 40.71 | -3.09% | 5,696,981 |
| Oct 31, 2025 | 40.46 | 42.45 | 40.00 | 42.01 | 42.01 | 2.24% | 5,587,612 |
| Oct 30, 2025 | 43.83 | 44.32 | 41.00 | 41.09 | 41.09 | -6.32% | 7,475,079 |
| Oct 29, 2025 | 43.57 | 44.87 | 42.69 | 43.86 | 43.86 | 0.67% | 7,005,165 |
| Oct 28, 2025 | 43.50 | 43.93 | 42.69 | 43.57 | 43.57 | -0.30% | 4,399,012 |
| Oct 27, 2025 | 44.13 | 44.62 | 42.10 | 43.70 | 43.70 | -1.35% | 6,303,616 |
| Oct 24, 2025 | 43.50 | 45.78 | 43.34 | 44.30 | 44.30 | 1.63% | 7,556,904 |
| Oct 23, 2025 | 43.07 | 43.80 | 42.67 | 43.59 | 43.59 | 0.97% | 5,107,531 |
| Oct 22, 2025 | 43.80 | 44.79 | 42.66 | 43.17 | 43.17 | -0.87% | 6,165,270 |
| Oct 21, 2025 | 42.71 | 44.09 | 42.01 | 43.55 | 43.55 | 1.99% | 8,852,056 |
| Oct 20, 2025 | 40.85 | 43.50 | 40.36 | 42.70 | 42.70 | 5.93% | 10,454,870 |
| Oct 17, 2025 | 41.54 | 42.62 | 39.29 | 40.31 | 40.31 | -3.89% | 10,317,340 |
| Oct 16, 2025 | 42.26 | 44.75 | 41.50 | 41.94 | 41.94 | -0.69% | 8,993,641 |
| Oct 15, 2025 | 44.28 | 45.27 | 41.35 | 42.23 | 42.23 | -6.32% | 13,175,280 |
| Oct 14, 2025 | 47.08 | 49.70 | 43.00 | 45.08 | 45.08 | -4.09% | 16,153,280 |
| Oct 13, 2025 | 38.80 | 47.01 | 38.80 | 47.00 | 47.00 | 9.15% | 11,837,250 |
| Oct 10, 2025 | 40.65 | 43.31 | 39.30 | 43.06 | 43.06 | 6.24% | 8,954,700 |
| Oct 9, 2025 | 38.61 | 40.75 | 38.10 | 40.53 | 40.53 | 4.97% | 8,708,483 |