Skip to main content
Visionox Technology Inc. (SHE:002387)
China flag China · Delayed Price · Currency is CNY
8.50
+0.12 (1.43%)
Mar 10, 2026, 3:04 PM CST

Visionox Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.558.558.418.49-1.31%12,622,200
Mar 9, 20268.388.398.168.388.38-1.76%23,632,730
Mar 6, 20268.558.628.438.538.53-1.95%22,298,140
Mar 5, 20268.468.848.458.708.704.57%33,089,930
Mar 4, 20268.398.488.308.328.32-1.77%20,698,610
Mar 3, 20268.969.018.458.478.47-5.36%33,218,140
Mar 2, 20269.079.188.938.958.95-2.93%23,444,619
Feb 27, 20269.199.229.089.229.220.11%14,513,430
Feb 26, 20269.169.259.109.219.210.44%17,061,980
Feb 25, 20269.079.199.049.179.170.88%17,945,290
Feb 24, 20269.309.309.089.099.091.56%21,876,883
Feb 13, 20268.849.268.768.958.951.47%25,918,870
Feb 12, 20269.009.058.818.828.82-1.89%16,852,740
Feb 11, 20269.189.278.988.998.99-1.64%20,723,401
Feb 10, 20269.119.399.079.149.142.81%32,575,018
Feb 9, 20268.818.998.818.898.891.60%13,503,976
Feb 6, 20268.778.848.718.758.75-0.79%10,307,750
Feb 5, 20268.808.878.758.828.82-0.45%10,069,900
Feb 4, 20268.758.888.718.868.861.03%14,152,840
Feb 3, 20268.678.788.578.778.772.69%14,296,300
Feb 2, 20268.668.778.528.548.54-1.73%15,341,640
Jan 30, 20268.788.848.588.698.69-1.81%19,665,930
Jan 29, 20268.949.078.828.858.85-1.67%18,615,360
Jan 28, 20269.149.238.989.009.00-1.96%19,053,610
Jan 27, 20269.009.228.919.189.181.44%25,027,710
Jan 26, 20269.269.338.969.059.05-2.58%25,004,150
Jan 23, 20269.009.338.979.299.293.11%35,708,340
Jan 22, 20268.999.058.909.019.010.78%14,803,000
Jan 21, 20268.898.988.848.948.940.56%15,066,200
Jan 20, 20268.949.008.838.898.89-0.78%15,381,450
Jan 19, 20268.899.028.808.968.960.90%17,844,090
Jan 16, 20268.838.898.738.888.880.11%22,194,973
Jan 15, 20268.878.978.828.878.87-17,550,500
Jan 14, 20268.809.008.758.878.870.23%28,409,290
Jan 13, 20269.069.108.838.858.85-2.32%23,279,150
Jan 12, 20268.929.098.879.069.061.68%29,566,330
Jan 9, 20268.899.088.838.918.910.34%22,789,351
Jan 8, 20268.798.928.738.888.880.68%17,257,202
Jan 7, 20268.969.058.808.828.82-1.78%20,909,230
Jan 6, 20268.709.058.688.988.982.63%32,400,680
Jan 5, 20268.618.838.558.758.751.51%21,931,410
Dec 31, 20258.518.688.398.628.622.38%18,692,705
Dec 30, 20258.478.508.408.428.42-0.82%12,286,518
Dec 29, 20258.598.628.478.498.49-1.05%14,702,800
Dec 26, 20258.598.608.548.588.58-0.35%9,908,173
Dec 25, 20258.608.648.528.618.610.23%9,449,293
Dec 24, 20258.518.688.508.598.590.82%9,250,649
Dec 23, 20258.558.618.518.528.52-0.81%9,961,414
Dec 22, 20258.688.728.588.598.59-1.04%16,187,760
Dec 19, 20258.738.878.668.688.682.60%24,597,803
Dec 18, 20258.418.538.408.468.46-0.59%8,684,937
Dec 17, 20258.488.528.318.518.510.83%14,277,389
Dec 16, 20258.598.598.418.448.44-1.97%14,034,260
Dec 15, 20258.668.698.588.618.61-1.03%10,024,600
Dec 12, 20258.668.758.578.708.70-10,718,400
Dec 11, 20258.868.888.688.708.70-1.58%13,075,190
Dec 10, 20258.888.908.758.848.84-0.45%13,151,761
Dec 9, 20258.959.008.848.888.88-1.00%16,702,340
Dec 8, 20259.109.158.938.978.97-1.10%22,355,180
Dec 5, 20258.939.098.869.079.070.67%13,814,170
Dec 4, 20259.229.258.959.019.01-3.22%22,672,330
Dec 3, 20259.259.459.109.319.310.65%27,244,820
Dec 2, 20259.259.419.219.259.25-0.64%22,808,660
Dec 1, 20259.009.428.919.319.313.91%37,012,560
Nov 28, 20259.009.008.908.968.96-0.11%16,717,050
Nov 27, 20258.749.128.718.978.971.70%28,762,040
Nov 26, 20259.019.158.808.828.82-1.23%18,697,003
Nov 25, 20258.889.038.848.938.930.68%17,421,940
Nov 24, 20258.748.958.678.878.871.14%17,418,452
Nov 21, 20259.109.118.758.778.77-4.98%28,785,520
Nov 20, 20259.169.429.089.239.230.76%26,020,110
Nov 19, 20259.479.479.169.169.16-3.78%29,651,010
Nov 18, 20259.439.709.349.529.520.74%31,822,480
Nov 17, 20259.789.789.349.459.45-2.58%48,648,060
Nov 14, 20259.6110.089.489.709.700.41%57,217,030
Nov 13, 20259.8010.009.439.669.66-4.36%81,037,740
Nov 12, 202511.2811.2810.0010.1010.10-1.46%133,073,500
Nov 11, 202510.2510.2510.2510.2510.259.98%7,727,861
Nov 10, 20259.329.329.329.329.3210.04%7,819,762
Oct 31, 20258.388.558.338.478.471.68%17,451,300
Oct 30, 20258.338.418.258.338.33-0.36%13,443,040
Oct 29, 20258.548.548.318.368.36-1.18%15,630,920
Oct 28, 20258.528.528.428.468.46-0.59%12,675,180
Oct 27, 20258.688.708.458.518.51-3.62%27,632,050
Oct 24, 20258.748.858.678.838.831.61%10,734,600
Oct 23, 20258.708.778.598.698.69-0.80%9,275,554
Oct 22, 20258.728.798.658.768.76-1.13%13,319,330
Oct 21, 20258.459.218.418.868.864.73%26,245,790
Oct 20, 20258.488.538.428.468.460.59%9,581,615
Oct 17, 20258.618.638.408.418.41-2.21%9,999,652
Oct 16, 20258.688.728.588.608.60-1.38%8,839,686
Oct 15, 20258.638.778.588.728.721.28%10,282,440
Oct 14, 20258.808.908.598.618.61-2.05%15,795,040
Oct 13, 20258.568.808.378.798.79-0.90%16,161,330
Oct 10, 20259.059.068.858.878.87-3.06%23,397,920
Oct 9, 20259.159.289.159.159.15-0.44%17,033,970
Sep 30, 20259.279.479.159.199.19-0.43%15,153,100
Sep 29, 20259.259.289.079.239.23-0.32%14,437,100
Sep 26, 20259.599.609.259.269.26-4.24%20,072,420
Sep 25, 20259.619.789.549.679.67-21,948,030