Skip to main content
Visionox Technology Inc. (SHE:002387)
China flag China · Delayed Price · Currency is CNY
8.08
+0.03 (0.37%)
Apr 29, 2026, 3:04 PM CST

Visionox Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.048.137.808.08-0.37%8,836,900
Apr 28, 20268.148.278.038.058.05-1.83%9,925,100
Apr 27, 20268.048.227.938.208.202.12%12,056,602
Apr 24, 20268.048.087.928.038.03-0.37%8,481,171
Apr 23, 20268.268.268.008.068.06-2.18%10,702,101
Apr 22, 20268.208.278.188.248.24-8,351,963
Apr 21, 20268.338.338.158.248.24-0.96%13,406,800
Apr 20, 20268.218.358.198.328.321.34%12,339,772
Apr 17, 20268.188.288.148.218.210.24%10,332,344
Apr 16, 20268.178.258.128.198.190.74%10,203,340
Apr 15, 20268.078.258.058.138.131.12%13,124,000
Apr 14, 20268.128.127.978.048.040.12%9,357,600
Apr 13, 20268.108.157.988.038.03-1.47%10,185,100
Apr 10, 20268.028.288.018.158.153.03%17,383,360
Apr 9, 20267.898.017.877.917.91-1.12%10,371,470
Apr 8, 20267.758.027.738.008.005.26%18,056,320
Apr 7, 20267.557.667.557.607.600.80%7,770,100
Apr 3, 20267.697.777.547.547.54-2.08%9,862,700
Apr 2, 20267.707.827.577.707.70-0.52%13,690,570
Apr 1, 20267.717.787.627.747.741.98%8,185,400
Mar 31, 20267.697.777.587.597.59-2.06%9,347,600
Mar 30, 20267.667.767.587.757.75-0.39%7,256,900
Mar 27, 20267.607.827.557.787.781.04%7,863,800
Mar 26, 20267.847.857.677.707.70-2.04%9,125,800
Mar 25, 20267.807.917.777.867.861.29%11,018,170
Mar 24, 20267.677.797.547.767.763.05%13,381,790
Mar 23, 20267.907.907.527.537.53-6.69%22,131,500
Mar 20, 20268.278.318.068.078.07-1.59%13,591,060
Mar 19, 20268.268.338.178.208.20-2.15%11,865,300
Mar 18, 20268.358.428.268.388.380.48%9,614,290
Mar 17, 20268.558.568.338.348.34-1.77%13,124,760
Mar 16, 20268.488.578.338.498.49-0.24%11,284,500
Mar 13, 20268.588.678.458.518.51-0.93%13,851,700
Mar 12, 20268.508.648.428.598.591.18%14,034,480
Mar 11, 20268.498.578.468.498.49-0.12%13,013,910
Mar 10, 20268.448.548.418.508.501.43%14,335,760
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