Vontron Technology Co., Ltd. (SHE:000920)
China
· Delayed Price · Currency is CNY 14.39
+0.70 (5.11%)
Mar 9, 2026, 3:04 PM CST
Vontron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.99 | 14.93 | 13.92 | 14.39 | 14.39 | 5.11% | 38,281,198 |
| Mar 6, 2026 | 13.50 | 13.81 | 13.10 | 13.69 | 13.69 | 0.44% | 25,187,000 |
| Mar 5, 2026 | 12.70 | 13.63 | 12.67 | 13.63 | 13.63 | 10.01% | 12,923,670 |
| Mar 4, 2026 | 12.64 | 12.75 | 12.33 | 12.39 | 12.39 | -2.29% | 5,779,401 |
| Mar 3, 2026 | 13.14 | 13.30 | 12.65 | 12.68 | 12.68 | -3.50% | 7,058,000 |
| Mar 2, 2026 | 13.09 | 13.30 | 12.97 | 13.14 | 13.14 | -1.28% | 6,171,433 |
| Feb 27, 2026 | 13.21 | 13.32 | 13.12 | 13.31 | 13.31 | 0.53% | 4,959,802 |
| Feb 26, 2026 | 13.10 | 13.56 | 13.05 | 13.24 | 13.24 | 1.85% | 7,772,201 |
| Feb 25, 2026 | 12.86 | 13.13 | 12.85 | 13.00 | 13.00 | 1.09% | 5,141,300 |
| Feb 24, 2026 | 12.66 | 12.90 | 12.63 | 12.86 | 12.86 | 1.98% | 4,601,000 |
| Feb 13, 2026 | 12.66 | 12.79 | 12.56 | 12.61 | 12.61 | -0.55% | 3,912,900 |
| Feb 12, 2026 | 12.80 | 12.86 | 12.67 | 12.68 | 12.68 | -0.86% | 4,401,401 |
| Feb 11, 2026 | 12.74 | 12.85 | 12.66 | 12.79 | 12.79 | 0.16% | 3,664,900 |
| Feb 10, 2026 | 12.83 | 12.86 | 12.74 | 12.77 | 12.77 | -0.55% | 3,300,000 |
| Feb 9, 2026 | 12.81 | 12.87 | 12.69 | 12.84 | 12.84 | 1.90% | 6,684,800 |
| Feb 6, 2026 | 12.70 | 12.94 | 12.59 | 12.60 | 12.60 | -0.94% | 5,894,100 |
| Feb 5, 2026 | 13.06 | 13.10 | 12.68 | 12.72 | 12.72 | -2.60% | 6,496,200 |
| Feb 4, 2026 | 13.00 | 13.18 | 12.92 | 13.06 | 13.06 | 0.31% | 5,090,800 |
| Feb 3, 2026 | 13.04 | 13.15 | 12.93 | 13.02 | 13.02 | 0.62% | 6,099,701 |
| Feb 2, 2026 | 13.34 | 13.49 | 12.91 | 12.94 | 12.94 | -3.22% | 6,666,900 |
| Jan 30, 2026 | 13.20 | 13.49 | 12.98 | 13.37 | 13.37 | 1.21% | 7,760,094 |
| Jan 29, 2026 | 13.40 | 13.53 | 13.10 | 13.21 | 13.21 | -2.00% | 7,588,400 |
| Jan 28, 2026 | 13.45 | 13.73 | 13.37 | 13.48 | 13.48 | 0.15% | 6,725,400 |
| Jan 27, 2026 | 13.60 | 13.68 | 13.27 | 13.46 | 13.46 | -1.54% | 7,143,800 |
| Jan 26, 2026 | 13.49 | 13.85 | 13.30 | 13.67 | 13.67 | 1.11% | 11,434,520 |
| Jan 23, 2026 | 13.53 | 13.77 | 13.45 | 13.52 | 13.52 | - | 8,235,200 |
| Jan 22, 2026 | 13.38 | 13.60 | 13.30 | 13.52 | 13.52 | 1.12% | 8,988,737 |
| Jan 21, 2026 | 13.33 | 13.38 | 13.16 | 13.37 | 13.37 | 0.22% | 6,124,701 |
| Jan 20, 2026 | 13.27 | 13.42 | 13.15 | 13.34 | 13.34 | 0.30% | 7,507,201 |
| Jan 19, 2026 | 13.08 | 13.35 | 13.01 | 13.30 | 13.30 | 2.54% | 10,145,601 |
| Jan 16, 2026 | 12.80 | 13.11 | 12.71 | 12.97 | 12.97 | 1.81% | 10,668,774 |
| Jan 15, 2026 | 12.55 | 12.88 | 12.50 | 12.74 | 12.74 | 1.59% | 8,564,521 |
| Jan 14, 2026 | 12.75 | 12.81 | 12.34 | 12.54 | 12.54 | -1.65% | 12,988,000 |
| Jan 13, 2026 | 12.78 | 12.88 | 12.66 | 12.75 | 12.75 | -0.39% | 6,398,333 |
| Jan 12, 2026 | 12.89 | 12.97 | 12.68 | 12.80 | 12.80 | 0.08% | 7,706,501 |
| Jan 9, 2026 | 12.78 | 12.93 | 12.69 | 12.79 | 12.79 | -0.23% | 7,288,821 |
| Jan 8, 2026 | 12.68 | 12.82 | 12.58 | 12.82 | 12.82 | 1.26% | 6,804,700 |
| Jan 7, 2026 | 12.62 | 12.72 | 12.55 | 12.66 | 12.66 | 0.40% | 5,860,801 |
| Jan 6, 2026 | 12.54 | 12.84 | 12.52 | 12.61 | 12.61 | 0.72% | 5,396,078 |
| Jan 5, 2026 | 12.50 | 12.57 | 12.42 | 12.52 | 12.52 | 0.56% | 4,545,101 |
| Dec 31, 2025 | 12.44 | 12.55 | 12.39 | 12.45 | 12.45 | 0.16% | 2,866,166 |
| Dec 30, 2025 | 12.57 | 12.60 | 12.41 | 12.43 | 12.43 | -1.43% | 5,237,265 |
| Dec 29, 2025 | 12.69 | 12.74 | 12.57 | 12.61 | 12.61 | -0.24% | 3,701,900 |
| Dec 26, 2025 | 12.81 | 12.84 | 12.62 | 12.64 | 12.64 | -0.71% | 5,171,800 |
| Dec 25, 2025 | 12.67 | 12.82 | 12.56 | 12.73 | 12.73 | 0.47% | 4,925,500 |
| Dec 24, 2025 | 12.52 | 12.76 | 12.43 | 12.67 | 12.67 | 1.36% | 5,354,610 |
| Dec 23, 2025 | 12.65 | 12.68 | 12.43 | 12.50 | 12.50 | -1.11% | 6,517,900 |
| Dec 22, 2025 | 12.04 | 12.78 | 12.03 | 12.64 | 12.64 | 5.25% | 13,171,450 |
| Dec 19, 2025 | 11.80 | 12.01 | 11.74 | 12.01 | 12.01 | 1.95% | 3,707,842 |
| Dec 18, 2025 | 11.68 | 12.03 | 11.66 | 11.78 | 11.78 | 0.26% | 5,050,701 |
| Dec 17, 2025 | 11.73 | 11.79 | 11.52 | 11.75 | 11.75 | 0.17% | 4,785,400 |
| Dec 16, 2025 | 11.95 | 11.96 | 11.68 | 11.73 | 11.73 | -1.92% | 5,374,800 |
| Dec 15, 2025 | 11.96 | 12.06 | 11.88 | 11.96 | 11.96 | -0.33% | 3,050,701 |
| Dec 12, 2025 | 11.95 | 12.15 | 11.87 | 12.00 | 12.00 | 1.01% | 4,239,400 |
| Dec 11, 2025 | 12.06 | 12.07 | 11.87 | 11.88 | 11.88 | -1.49% | 4,519,801 |
| Dec 10, 2025 | 12.04 | 12.15 | 11.94 | 12.06 | 12.06 | 0.33% | 3,579,200 |
| Dec 9, 2025 | 12.05 | 12.13 | 11.97 | 12.02 | 12.02 | -0.25% | 4,143,600 |
| Dec 8, 2025 | 12.12 | 12.18 | 12.02 | 12.05 | 12.05 | -0.33% | 4,293,400 |
| Dec 5, 2025 | 12.00 | 12.10 | 11.94 | 12.09 | 12.09 | 0.33% | 3,967,186 |
| Dec 4, 2025 | 12.23 | 12.23 | 12.01 | 12.05 | 12.05 | -1.31% | 4,340,199 |
| Dec 3, 2025 | 12.39 | 12.39 | 12.13 | 12.21 | 12.21 | -1.29% | 4,776,986 |
| Dec 2, 2025 | 12.25 | 12.40 | 12.20 | 12.37 | 12.37 | 0.41% | 4,880,000 |
| Dec 1, 2025 | 12.43 | 12.48 | 12.21 | 12.32 | 12.32 | -0.88% | 5,032,500 |
| Nov 28, 2025 | 12.13 | 12.55 | 12.11 | 12.43 | 12.43 | 2.47% | 6,674,602 |
| Nov 27, 2025 | 12.20 | 12.35 | 12.13 | 12.13 | 12.13 | -0.74% | 5,174,901 |
| Nov 26, 2025 | 12.36 | 12.44 | 12.18 | 12.22 | 12.22 | -1.61% | 5,656,700 |
| Nov 25, 2025 | 12.30 | 12.55 | 12.29 | 12.42 | 12.42 | 1.80% | 5,484,501 |
| Nov 24, 2025 | 12.31 | 12.36 | 12.09 | 12.20 | 12.20 | - | 8,173,300 |
| Nov 21, 2025 | 13.09 | 13.13 | 12.17 | 12.20 | 12.20 | -8.20% | 16,854,400 |
| Nov 20, 2025 | 12.98 | 13.69 | 12.95 | 13.29 | 13.29 | 2.39% | 15,490,470 |
| Nov 19, 2025 | 12.88 | 13.12 | 12.88 | 12.98 | 12.98 | 0.08% | 6,378,700 |
| Nov 18, 2025 | 12.95 | 13.03 | 12.86 | 12.97 | 12.97 | -0.23% | 5,582,002 |
| Nov 17, 2025 | 13.10 | 13.17 | 12.87 | 13.00 | 13.00 | -0.69% | 7,622,928 |
| Nov 14, 2025 | 13.26 | 13.35 | 13.08 | 13.09 | 13.09 | -2.31% | 7,801,500 |
| Nov 13, 2025 | 13.16 | 13.49 | 13.14 | 13.40 | 13.40 | 1.82% | 9,307,600 |
| Nov 12, 2025 | 13.53 | 13.59 | 13.06 | 13.16 | 13.16 | -3.87% | 13,262,650 |
| Nov 11, 2025 | 13.67 | 13.77 | 13.51 | 13.69 | 13.69 | - | 8,452,803 |
| Nov 10, 2025 | 13.81 | 14.09 | 13.55 | 13.69 | 13.69 | -1.01% | 12,068,410 |
| Nov 7, 2025 | 14.18 | 14.30 | 13.81 | 13.83 | 13.83 | -3.02% | 15,013,020 |
| Nov 6, 2025 | 13.71 | 14.39 | 13.66 | 14.26 | 14.26 | 4.39% | 22,434,200 |
| Nov 5, 2025 | 13.57 | 13.79 | 13.57 | 13.66 | 13.66 | -1.44% | 11,180,290 |
| Nov 4, 2025 | 13.75 | 14.11 | 13.63 | 13.86 | 13.86 | 0.73% | 20,094,060 |
| Nov 3, 2025 | 13.55 | 14.00 | 13.11 | 13.76 | 13.76 | 1.78% | 18,507,700 |
| Oct 31, 2025 | 13.04 | 14.14 | 12.98 | 13.52 | 13.52 | 3.76% | 21,400,220 |
| Oct 30, 2025 | 13.35 | 13.37 | 13.01 | 13.03 | 13.03 | -2.18% | 8,658,789 |
| Oct 29, 2025 | 13.27 | 13.33 | 13.00 | 13.32 | 13.32 | 0.83% | 9,423,679 |
| Oct 28, 2025 | 13.23 | 13.30 | 13.08 | 13.21 | 13.21 | -0.30% | 7,692,911 |
| Oct 27, 2025 | 12.97 | 13.34 | 12.95 | 13.25 | 13.25 | 2.95% | 11,465,070 |
| Oct 24, 2025 | 12.80 | 13.06 | 12.80 | 12.87 | 12.87 | 0.16% | 7,865,700 |
| Oct 23, 2025 | 12.60 | 12.95 | 12.52 | 12.85 | 12.85 | 1.50% | 7,247,410 |
| Oct 22, 2025 | 12.90 | 12.90 | 12.59 | 12.66 | 12.66 | -1.86% | 6,328,600 |
| Oct 21, 2025 | 12.58 | 12.91 | 12.55 | 12.90 | 12.90 | 2.38% | 7,065,600 |
| Oct 20, 2025 | 12.80 | 12.82 | 12.49 | 12.60 | 12.54 | -0.08% | 6,846,301 |
| Oct 17, 2025 | 13.00 | 13.06 | 12.56 | 12.61 | 12.55 | -3.00% | 10,167,000 |
| Oct 16, 2025 | 13.33 | 13.35 | 12.97 | 13.00 | 12.94 | -2.99% | 12,595,350 |
| Oct 15, 2025 | 12.99 | 13.78 | 12.99 | 13.40 | 13.34 | 3.63% | 18,156,640 |
| Oct 14, 2025 | 13.32 | 13.44 | 12.85 | 12.93 | 12.87 | -2.64% | 13,424,500 |
| Oct 13, 2025 | 12.63 | 13.32 | 12.40 | 13.28 | 13.22 | 1.53% | 14,995,100 |
| Oct 10, 2025 | 13.00 | 13.18 | 12.97 | 13.08 | 13.02 | - | 10,887,700 |
| Oct 9, 2025 | 12.93 | 13.28 | 12.81 | 13.08 | 13.02 | 3.56% | 19,526,100 |