Vontron Technology Co., Ltd. (SHE:000920)
China
· Delayed Price · Currency is CNY 11.80
+0.18 (1.55%)
Apr 29, 2026, 3:04 PM CST
Vontron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.54 | 11.84 | 11.51 | 11.80 | 11.80 | 1.55% | 4,319,600 |
| Apr 28, 2026 | 11.64 | 11.72 | 11.53 | 11.62 | 11.62 | -0.77% | 3,765,300 |
| Apr 27, 2026 | 11.63 | 11.72 | 11.41 | 11.71 | 11.71 | 1.04% | 4,930,300 |
| Apr 24, 2026 | 11.51 | 11.64 | 11.33 | 11.59 | 11.59 | 0.43% | 4,653,800 |
| Apr 23, 2026 | 11.95 | 11.97 | 11.47 | 11.54 | 11.54 | -3.83% | 7,675,486 |
| Apr 22, 2026 | 11.90 | 12.08 | 11.90 | 12.00 | 12.00 | -0.08% | 4,314,800 |
| Apr 21, 2026 | 12.01 | 12.10 | 11.83 | 12.01 | 12.01 | -0.33% | 3,541,500 |
| Apr 20, 2026 | 11.97 | 12.21 | 11.90 | 12.05 | 12.05 | 0.84% | 4,586,200 |
| Apr 17, 2026 | 11.78 | 11.95 | 11.71 | 11.95 | 11.95 | 1.19% | 4,010,733 |
| Apr 16, 2026 | 11.76 | 11.83 | 11.70 | 11.81 | 11.81 | 0.34% | 3,313,400 |
| Apr 15, 2026 | 11.99 | 12.02 | 11.72 | 11.77 | 11.77 | -1.83% | 4,698,800 |
| Apr 14, 2026 | 11.92 | 12.05 | 11.85 | 11.99 | 11.99 | 0.84% | 5,002,750 |
| Apr 13, 2026 | 11.63 | 11.91 | 11.63 | 11.89 | 11.89 | 1.62% | 6,632,000 |
| Apr 10, 2026 | 11.60 | 11.78 | 11.56 | 11.70 | 11.70 | 1.92% | 6,209,832 |
| Apr 9, 2026 | 11.49 | 11.65 | 11.45 | 11.48 | 11.48 | -1.20% | 5,048,321 |
| Apr 8, 2026 | 11.36 | 11.79 | 11.36 | 11.62 | 11.62 | 4.22% | 8,580,922 |
| Apr 7, 2026 | 10.81 | 11.20 | 10.80 | 11.15 | 11.15 | 3.15% | 6,278,651 |
| Apr 3, 2026 | 11.22 | 11.27 | 10.80 | 10.81 | 10.81 | -3.48% | 8,538,200 |
| Apr 2, 2026 | 11.42 | 11.58 | 11.11 | 11.20 | 11.20 | -2.69% | 7,328,300 |
| Apr 1, 2026 | 11.61 | 11.69 | 11.38 | 11.51 | 11.51 | 0.52% | 7,795,361 |
| Mar 31, 2026 | 11.51 | 11.99 | 11.39 | 11.45 | 11.45 | 1.06% | 15,441,163 |
| Mar 30, 2026 | 11.26 | 11.48 | 11.18 | 11.33 | 11.33 | -1.05% | 7,753,961 |
| Mar 27, 2026 | 11.20 | 11.50 | 11.14 | 11.45 | 11.45 | 0.70% | 7,730,905 |
| Mar 26, 2026 | 11.87 | 11.88 | 11.31 | 11.37 | 11.37 | -5.01% | 14,944,720 |
| Mar 25, 2026 | 12.27 | 12.34 | 11.81 | 11.97 | 11.97 | -3.16% | 19,132,730 |
| Mar 24, 2026 | 12.31 | 12.48 | 11.99 | 12.36 | 12.36 | 2.23% | 8,286,692 |
| Mar 23, 2026 | 12.27 | 12.52 | 11.80 | 12.09 | 12.09 | -3.51% | 11,279,600 |
| Mar 20, 2026 | 13.06 | 13.13 | 12.50 | 12.53 | 12.53 | -3.62% | 9,187,000 |
| Mar 19, 2026 | 13.46 | 13.58 | 12.94 | 13.00 | 13.00 | -4.34% | 10,459,500 |
| Mar 18, 2026 | 13.60 | 13.65 | 13.35 | 13.59 | 13.59 | 0.30% | 8,180,300 |
| Mar 17, 2026 | 13.76 | 14.25 | 13.55 | 13.55 | 13.55 | -0.29% | 11,119,120 |
| Mar 16, 2026 | 13.85 | 13.96 | 13.49 | 13.59 | 13.59 | -2.72% | 13,730,968 |
| Mar 13, 2026 | 13.90 | 14.19 | 13.85 | 13.97 | 13.97 | -0.71% | 13,197,120 |
| Mar 12, 2026 | 14.38 | 14.38 | 13.84 | 14.07 | 14.07 | -2.97% | 22,026,220 |
| Mar 11, 2026 | 14.06 | 14.50 | 14.01 | 14.50 | 14.50 | 3.94% | 28,167,545 |
| Mar 10, 2026 | 14.14 | 14.30 | 13.80 | 13.95 | 13.95 | -3.06% | 22,630,520 |
| 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 |