Vanchip (Tianjin) Technology Co., Ltd. (SHA:688153)
China
· Delayed Price · Currency is CNY 35.57
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST
SHA:688153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.95 | 35.22 | 33.59 | 34.98 | 34.98 | -1.66% | 4,758,212 |
| Mar 6, 2026 | 35.33 | 35.86 | 35.27 | 35.57 | 35.57 | - | 3,311,614 |
| Mar 5, 2026 | 35.70 | 36.00 | 35.13 | 35.57 | 35.57 | 1.92% | 4,469,521 |
| Mar 4, 2026 | 35.13 | 36.23 | 34.73 | 34.90 | 34.90 | -1.63% | 4,375,250 |
| Mar 3, 2026 | 37.80 | 38.40 | 35.48 | 35.48 | 35.48 | -6.61% | 6,172,547 |
| Mar 2, 2026 | 38.50 | 39.39 | 37.78 | 37.99 | 37.99 | -3.43% | 4,268,048 |
| Feb 27, 2026 | 39.43 | 39.52 | 38.73 | 39.34 | 39.34 | -0.71% | 3,129,576 |
| Feb 26, 2026 | 38.90 | 39.92 | 38.35 | 39.62 | 39.62 | 1.88% | 4,107,358 |
| Feb 25, 2026 | 38.91 | 39.21 | 38.50 | 38.89 | 38.89 | 0.21% | 3,259,589 |
| Feb 24, 2026 | 39.36 | 39.67 | 38.68 | 38.81 | 38.81 | -0.77% | 3,609,150 |
| Feb 13, 2026 | 39.34 | 39.91 | 39.05 | 39.11 | 39.11 | -0.74% | 3,238,996 |
| Feb 12, 2026 | 38.67 | 39.55 | 38.33 | 39.40 | 39.40 | 2.39% | 2,820,726 |
| Feb 11, 2026 | 38.35 | 38.85 | 38.13 | 38.48 | 38.48 | 0.08% | 2,319,649 |
| Feb 10, 2026 | 38.50 | 38.82 | 38.18 | 38.45 | 38.45 | 0.10% | 2,421,801 |
| Feb 9, 2026 | 37.71 | 38.61 | 37.60 | 38.41 | 38.41 | 3.31% | 3,636,197 |
| Feb 6, 2026 | 37.43 | 37.96 | 36.89 | 37.18 | 37.18 | -1.56% | 3,617,759 |
| Feb 5, 2026 | 37.83 | 38.07 | 37.08 | 37.77 | 37.77 | -1.02% | 4,115,012 |
| Feb 4, 2026 | 38.90 | 38.95 | 37.73 | 38.16 | 38.16 | -2.95% | 4,553,416 |
| Feb 3, 2026 | 38.63 | 39.41 | 38.43 | 39.32 | 39.32 | 2.66% | 4,768,801 |
| Feb 2, 2026 | 40.21 | 40.39 | 38.30 | 38.30 | 38.30 | -4.99% | 5,731,066 |
| Jan 30, 2026 | 40.02 | 40.90 | 39.30 | 40.31 | 40.31 | 0.30% | 5,842,493 |
| Jan 29, 2026 | 41.50 | 42.28 | 40.15 | 40.19 | 40.19 | -3.87% | 7,097,108 |
| Jan 28, 2026 | 42.30 | 43.19 | 41.39 | 41.81 | 41.81 | 1.26% | 8,618,157 |
| Jan 27, 2026 | 40.09 | 41.45 | 39.00 | 41.29 | 41.29 | 2.58% | 6,554,302 |
| Jan 26, 2026 | 41.61 | 41.98 | 39.70 | 40.25 | 40.25 | -3.41% | 6,864,193 |
| Jan 23, 2026 | 40.44 | 41.74 | 40.25 | 41.67 | 41.67 | 3.07% | 6,474,989 |
| Jan 22, 2026 | 41.70 | 41.81 | 40.07 | 40.43 | 40.43 | -2.08% | 6,032,785 |
| Jan 21, 2026 | 39.96 | 41.40 | 39.62 | 41.29 | 41.29 | 2.15% | 7,883,867 |
| Jan 20, 2026 | 40.17 | 40.80 | 39.63 | 40.42 | 40.42 | 0.50% | 6,218,832 |
| Jan 19, 2026 | 41.12 | 41.25 | 40.03 | 40.22 | 40.22 | -2.62% | 5,481,151 |
| Jan 16, 2026 | 41.48 | 41.49 | 40.20 | 41.30 | 41.30 | 1.52% | 6,384,445 |
| Jan 15, 2026 | 41.03 | 41.93 | 39.73 | 40.68 | 40.68 | -2.38% | 7,559,720 |
| Jan 14, 2026 | 42.06 | 43.33 | 40.91 | 41.67 | 41.67 | 0.17% | 10,554,370 |
| Jan 13, 2026 | 44.02 | 44.41 | 41.50 | 41.60 | 41.60 | -8.53% | 13,262,650 |
| Jan 12, 2026 | 43.00 | 46.21 | 41.95 | 45.48 | 45.48 | 13.98% | 16,056,830 |
| Jan 9, 2026 | 38.50 | 39.90 | 38.45 | 39.90 | 39.90 | 3.10% | 6,669,331 |
| Jan 8, 2026 | 38.06 | 39.13 | 38.06 | 38.70 | 38.70 | 0.26% | 4,286,029 |
| Jan 7, 2026 | 38.79 | 39.30 | 38.31 | 38.60 | 38.60 | 0.36% | 5,166,590 |
| Jan 6, 2026 | 38.54 | 38.98 | 37.77 | 38.46 | 38.46 | -0.03% | 4,766,541 |
| Jan 5, 2026 | 37.73 | 38.69 | 37.59 | 38.47 | 38.47 | 2.21% | 4,356,831 |
| Dec 31, 2025 | 37.99 | 38.36 | 37.10 | 37.64 | 37.64 | -1.05% | 3,240,587 |
| Dec 30, 2025 | 38.18 | 38.95 | 37.40 | 38.04 | 38.04 | -0.31% | 5,015,156 |
| Dec 29, 2025 | 38.20 | 38.79 | 38.03 | 38.16 | 38.16 | -0.31% | 3,444,953 |
| Dec 26, 2025 | 38.08 | 39.20 | 37.99 | 38.28 | 38.28 | 0.18% | 3,866,334 |
| Dec 25, 2025 | 37.10 | 38.25 | 37.08 | 38.21 | 38.21 | 2.19% | 3,861,542 |
| Dec 24, 2025 | 36.50 | 37.88 | 36.43 | 37.39 | 37.39 | 2.02% | 3,618,753 |
| Dec 23, 2025 | 36.39 | 37.52 | 36.10 | 36.65 | 36.65 | 1.44% | 4,103,115 |
| Dec 22, 2025 | 36.00 | 36.75 | 35.97 | 36.13 | 36.13 | 0.72% | 3,444,457 |
| Dec 19, 2025 | 37.10 | 37.27 | 35.83 | 35.87 | 35.87 | -1.99% | 4,197,852 |
| Dec 18, 2025 | 36.42 | 37.06 | 36.21 | 36.60 | 36.60 | -0.35% | 3,390,256 |
| Dec 17, 2025 | 36.19 | 36.81 | 35.53 | 36.73 | 36.73 | 1.46% | 5,109,940 |
| Dec 16, 2025 | 37.99 | 37.99 | 36.11 | 36.20 | 36.20 | -3.98% | 5,122,213 |
| Dec 15, 2025 | 39.13 | 39.51 | 37.61 | 37.70 | 37.70 | -4.22% | 7,632,091 |
| Dec 12, 2025 | 37.66 | 40.80 | 37.40 | 39.36 | 39.36 | 3.44% | 13,285,620 |
| Dec 11, 2025 | 38.59 | 38.63 | 37.94 | 38.05 | 38.05 | -1.42% | 4,517,191 |
| Dec 10, 2025 | 38.30 | 38.80 | 37.64 | 38.60 | 38.60 | 0.76% | 3,699,369 |
| Dec 9, 2025 | 38.80 | 39.05 | 38.19 | 38.31 | 38.31 | -1.01% | 3,462,787 |
| Dec 8, 2025 | 38.52 | 39.17 | 38.40 | 38.70 | 38.70 | 0.78% | 4,642,949 |
| Dec 5, 2025 | 38.35 | 38.53 | 37.33 | 38.40 | 38.40 | 0.03% | 4,802,029 |
| Dec 4, 2025 | 38.50 | 38.90 | 38.00 | 38.39 | 38.39 | -1.41% | 5,675,336 |
| Dec 3, 2025 | 38.53 | 39.99 | 38.46 | 38.94 | 38.94 | 1.06% | 9,090,523 |
| Dec 2, 2025 | 38.00 | 38.83 | 37.60 | 38.53 | 38.53 | 1.13% | 8,596,495 |
| Dec 1, 2025 | 37.01 | 38.30 | 36.51 | 38.10 | 38.10 | 3.56% | 11,076,420 |
| Nov 28, 2025 | 34.44 | 36.86 | 34.23 | 36.79 | 36.79 | 6.55% | 9,652,475 |
| Nov 27, 2025 | 33.33 | 35.12 | 33.28 | 34.53 | 34.53 | 3.57% | 6,649,247 |
| Nov 26, 2025 | 32.53 | 33.70 | 32.34 | 33.34 | 33.34 | 2.49% | 4,592,448 |
| Nov 25, 2025 | 32.00 | 32.96 | 32.00 | 32.53 | 32.53 | 1.50% | 3,466,419 |
| Nov 24, 2025 | 31.57 | 32.20 | 31.21 | 32.05 | 32.05 | 1.23% | 3,213,399 |
| Nov 21, 2025 | 32.24 | 32.56 | 31.45 | 31.66 | 31.66 | -2.76% | 4,188,199 |
| Nov 20, 2025 | 33.35 | 33.48 | 32.47 | 32.56 | 32.56 | -1.54% | 3,019,447 |
| Nov 19, 2025 | 33.61 | 33.99 | 33.03 | 33.07 | 33.07 | -1.75% | 3,388,463 |
| Nov 18, 2025 | 33.56 | 34.05 | 33.41 | 33.66 | 33.66 | -0.24% | 2,868,697 |
| Nov 17, 2025 | 33.71 | 33.93 | 33.38 | 33.74 | 33.74 | 0.12% | 3,062,887 |
| Nov 14, 2025 | 34.28 | 34.46 | 33.70 | 33.70 | 33.70 | -2.40% | 3,895,388 |
| Nov 13, 2025 | 34.35 | 34.96 | 34.31 | 34.53 | 34.53 | 0.20% | 4,007,879 |
| Nov 12, 2025 | 34.81 | 34.96 | 34.01 | 34.46 | 34.46 | -1.66% | 4,110,159 |
| Nov 11, 2025 | 35.66 | 36.10 | 34.70 | 35.04 | 35.04 | -1.71% | 5,017,576 |
| Nov 10, 2025 | 35.09 | 35.87 | 35.09 | 35.65 | 35.65 | 1.62% | 4,844,727 |
| Nov 7, 2025 | 35.10 | 35.82 | 34.57 | 35.08 | 35.08 | -0.79% | 4,292,076 |
| Nov 6, 2025 | 35.80 | 36.30 | 35.26 | 35.36 | 35.36 | -1.17% | 6,082,947 |
| Nov 5, 2025 | 35.83 | 36.47 | 35.30 | 35.78 | 35.78 | -1.41% | 4,329,886 |
| Nov 4, 2025 | 36.30 | 36.92 | 36.01 | 36.29 | 36.29 | -0.49% | 4,747,372 |
| Nov 3, 2025 | 37.12 | 37.12 | 35.37 | 36.47 | 36.47 | -2.46% | 7,917,178 |
| Oct 31, 2025 | 37.51 | 37.92 | 36.80 | 37.39 | 37.39 | -0.48% | 6,069,656 |
| Oct 30, 2025 | 38.31 | 38.48 | 37.51 | 37.57 | 37.57 | -2.42% | 6,644,730 |
| Oct 29, 2025 | 37.30 | 39.05 | 37.06 | 38.50 | 38.50 | 2.75% | 10,711,950 |
| Oct 28, 2025 | 36.94 | 39.06 | 36.64 | 37.47 | 37.47 | 4.23% | 14,006,810 |
| Oct 27, 2025 | 35.80 | 36.55 | 35.25 | 35.95 | 35.95 | 1.55% | 7,804,504 |
| Oct 24, 2025 | 34.30 | 35.47 | 34.23 | 35.40 | 35.40 | 3.93% | 7,015,963 |
| Oct 23, 2025 | 35.00 | 35.10 | 33.50 | 34.06 | 34.06 | -3.32% | 6,483,932 |
| Oct 22, 2025 | 34.27 | 36.18 | 33.26 | 35.23 | 35.23 | 1.82% | 9,258,967 |
| Oct 21, 2025 | 34.47 | 35.47 | 34.25 | 34.60 | 34.60 | 1.02% | 5,937,052 |
| Oct 20, 2025 | 35.69 | 36.27 | 34.00 | 34.25 | 34.25 | -2.50% | 8,400,027 |
| Oct 17, 2025 | 34.25 | 36.30 | 34.09 | 35.13 | 35.13 | 1.89% | 12,402,360 |
| Oct 16, 2025 | 34.11 | 36.00 | 33.87 | 34.48 | 34.48 | 1.23% | 7,150,755 |
| Oct 15, 2025 | 34.60 | 35.00 | 33.68 | 34.06 | 34.06 | -2.29% | 6,382,544 |
| Oct 14, 2025 | 36.32 | 36.70 | 34.56 | 34.86 | 34.86 | -3.97% | 6,791,525 |
| Oct 13, 2025 | 32.62 | 36.74 | 32.62 | 36.30 | 36.30 | 5.89% | 9,710,326 |
| Oct 10, 2025 | 36.27 | 36.49 | 34.02 | 34.28 | 34.28 | -6.19% | 8,242,840 |
| Oct 9, 2025 | 35.55 | 37.25 | 35.51 | 36.54 | 36.54 | 3.22% | 8,235,873 |