Vohringer Home Technology Co.,Ltd. (SHA:603226)
China
· Delayed Price · Currency is CNY 38.90
+0.38 (0.99%)
Apr 29, 2026, 3:00 PM CST
Vohringer Home Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.52 | 38.52 | 37.15 | 38.16 | - | -0.93% | 1,668,166 |
| Apr 28, 2026 | 39.39 | 39.65 | 38.40 | 38.52 | 38.52 | -1.46% | 2,655,988 |
| Apr 27, 2026 | 38.20 | 39.26 | 37.73 | 39.09 | 39.09 | 1.80% | 4,038,579 |
| Apr 24, 2026 | 38.80 | 39.50 | 38.30 | 38.40 | 38.40 | -0.98% | 2,945,700 |
| Apr 23, 2026 | 39.26 | 41.31 | 38.31 | 38.78 | 38.78 | -1.05% | 4,467,700 |
| Apr 22, 2026 | 38.60 | 40.00 | 38.20 | 39.19 | 39.19 | 1.74% | 3,721,470 |
| Apr 21, 2026 | 38.70 | 39.35 | 38.16 | 38.52 | 38.52 | -0.52% | 2,519,257 |
| Apr 20, 2026 | 40.15 | 40.15 | 38.32 | 38.72 | 38.72 | -3.56% | 4,066,157 |
| Apr 17, 2026 | 41.00 | 41.58 | 40.00 | 40.15 | 40.15 | -2.00% | 3,264,970 |
| Apr 16, 2026 | 39.55 | 41.26 | 38.58 | 40.97 | 40.97 | 4.73% | 4,611,599 |
| Apr 15, 2026 | 39.97 | 41.10 | 38.91 | 39.12 | 39.12 | -1.63% | 3,751,225 |
| Apr 14, 2026 | 39.93 | 40.40 | 38.71 | 39.77 | 39.77 | 1.58% | 3,328,027 |
| Apr 13, 2026 | 38.93 | 39.80 | 38.70 | 39.15 | 39.15 | -0.76% | 2,857,905 |
| Apr 10, 2026 | 40.40 | 40.67 | 39.01 | 39.45 | 39.45 | -1.18% | 4,819,200 |
| Apr 9, 2026 | 36.44 | 40.15 | 36.44 | 39.92 | 39.92 | 8.39% | 7,919,349 |
| Apr 8, 2026 | 36.04 | 36.86 | 35.00 | 36.83 | 36.83 | 3.08% | 4,837,429 |
| Apr 7, 2026 | 34.53 | 38.13 | 34.53 | 35.73 | 35.73 | -1.43% | 5,672,570 |
| Apr 3, 2026 | 36.51 | 37.32 | 36.07 | 36.25 | 36.25 | -2.11% | 2,671,400 |
| Apr 2, 2026 | 36.48 | 37.27 | 34.81 | 37.03 | 37.03 | 1.20% | 4,549,247 |
| Apr 1, 2026 | 35.89 | 37.15 | 35.89 | 36.59 | 36.59 | 2.35% | 3,312,510 |
| Mar 31, 2026 | 35.65 | 36.55 | 35.54 | 35.75 | 35.75 | -0.69% | 2,915,600 |
| Mar 30, 2026 | 37.24 | 37.30 | 35.88 | 36.00 | 36.00 | -1.64% | 2,954,700 |
| Mar 27, 2026 | 38.35 | 38.35 | 36.51 | 36.60 | 36.60 | -4.69% | 4,663,900 |
| Mar 26, 2026 | 38.17 | 39.57 | 38.17 | 38.40 | 38.40 | -0.39% | 3,473,200 |
| Mar 25, 2026 | 37.43 | 38.64 | 37.00 | 38.55 | 38.55 | 3.68% | 3,471,061 |
| Mar 24, 2026 | 36.90 | 37.28 | 35.68 | 37.18 | 37.18 | 3.80% | 4,377,800 |
| Mar 23, 2026 | 36.65 | 38.30 | 35.46 | 35.82 | 35.82 | -4.96% | 6,913,623 |
| Mar 20, 2026 | 38.99 | 40.10 | 37.58 | 37.69 | 37.69 | -4.58% | 6,846,590 |
| Mar 19, 2026 | 40.87 | 42.85 | 38.28 | 39.50 | 39.50 | -3.35% | 9,826,439 |
| Mar 18, 2026 | 42.00 | 44.30 | 39.88 | 40.87 | 40.87 | -3.15% | 10,207,625 |
| Mar 17, 2026 | 39.69 | 42.69 | 39.28 | 42.20 | 42.20 | 5.98% | 6,410,190 |
| Mar 16, 2026 | 38.78 | 40.94 | 38.60 | 39.82 | 39.82 | 2.10% | 5,007,024 |
| Mar 13, 2026 | 36.51 | 39.50 | 36.45 | 39.00 | 39.00 | 5.86% | 5,486,838 |
| Mar 12, 2026 | 37.86 | 37.87 | 35.91 | 36.84 | 36.84 | -1.58% | 4,713,714 |
| Mar 11, 2026 | 37.00 | 37.70 | 36.11 | 37.43 | 37.43 | 0.56% | 4,804,983 |
| Mar 10, 2026 | 35.41 | 37.73 | 35.41 | 37.22 | 37.22 | 5.32% | 6,984,718 |
| 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 |