Skip to main content
Shenzhen V&T Technologies Co., Ltd. (SHE:300484)
China flag China · Delayed Price · Currency is CNY
16.58
-0.06 (-0.36%)
Apr 30, 2026, 3:04 PM CST

Shenzhen V&T Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6616.7816.4616.5816.58-0.36%2,721,800
Apr 29, 202616.1316.8016.1316.6416.642.21%3,906,572
Apr 28, 202616.6416.7416.1816.2816.28-3.04%4,251,285
Apr 27, 202616.9917.0015.9816.7916.79-3.06%8,505,685
Apr 24, 202616.8117.4416.7217.3217.322.12%4,504,276
Apr 23, 202617.2917.3416.9116.9616.96-1.74%3,740,700
Apr 22, 202617.1517.3917.0717.2617.26-0.17%2,940,904
Apr 21, 202617.5017.6017.1817.2917.29-1.20%2,832,729
Apr 20, 202617.3717.5617.3517.5017.500.34%3,005,476
Apr 17, 202617.3117.5717.1117.4417.440.75%4,187,503
Apr 16, 202617.2217.3816.9817.3117.311.70%3,836,079
Apr 15, 202617.4217.4317.0017.0217.02-1.96%3,234,262
Apr 14, 202617.1317.3817.0617.3617.362.12%3,298,469
Apr 13, 202617.0117.1416.8617.0017.00-0.82%2,576,569
Apr 10, 202616.9417.3316.9017.1417.142.57%3,677,300
Apr 9, 202617.0517.0616.6816.7116.71-2.28%2,745,403
Apr 8, 202616.7417.1116.7417.1017.104.27%2,902,897
Apr 7, 202616.0716.5516.0716.4016.402.05%1,833,019
Apr 3, 202616.5016.6516.0716.0716.07-2.61%2,231,494
Apr 2, 202616.8016.9016.4016.5016.50-2.25%2,106,800
Apr 1, 202616.9516.9916.7016.8816.881.75%2,114,300
Mar 31, 202616.9817.1116.5716.5916.59-1.37%2,560,491
Mar 30, 202616.5616.9016.5116.8216.82-0.36%2,449,298
Mar 27, 202616.3016.9016.3016.8816.881.99%2,687,439
Mar 26, 202616.6916.9716.4316.5516.55-1.25%2,746,600
Mar 25, 202616.7716.9116.6816.7616.760.72%2,870,103
Mar 24, 202616.3916.6715.9716.6416.644.26%4,023,994
Mar 23, 202616.3816.8115.7815.9615.96-5.39%5,758,096
Mar 20, 202617.6417.7716.8716.8716.87-3.43%4,766,802
Mar 19, 202617.9018.0117.4017.4717.47-3.00%3,446,800
Mar 18, 202618.0718.1517.7218.0118.010.56%2,881,592
Mar 17, 202618.3918.4317.9117.9117.91-2.24%2,388,700
Mar 16, 202618.2018.3518.1118.3218.321.05%2,016,129
Mar 13, 202618.2918.5318.0918.1318.13-0.93%2,504,484
Mar 12, 202618.6218.7118.2918.3018.30-2.03%2,783,594
Mar 11, 202618.7018.9518.6318.6818.68-0.37%2,759,702
Mar 10, 202618.5918.7918.5618.7518.751.79%2,657,273
Mar 9, 202618.2818.5218.0318.4218.42-0.70%3,450,500
Mar 6, 202618.2518.6318.1618.5518.551.26%2,651,000
Mar 5, 202618.4018.5518.2418.3218.321.78%3,301,633
Mar 4, 202618.0018.1417.7518.0018.00-3,763,803
Mar 3, 202618.7919.0017.9918.0018.00-4.15%5,466,680
Mar 2, 202619.4119.5518.7218.7818.78-4.43%6,161,915
Feb 27, 202619.8219.8919.5819.6519.65-1.21%3,892,155
Feb 26, 202620.1020.1019.8319.8919.89-0.55%3,760,559
Feb 25, 202620.0020.0819.9020.0020.000.35%3,591,084
Feb 24, 202620.1820.1819.8519.9319.930.25%3,699,689
Feb 13, 202619.7020.0819.6519.8819.880.56%3,831,600
Feb 12, 202619.9019.9919.5919.7719.77-0.90%5,035,300
Feb 11, 202619.7520.2919.6419.9519.950.91%7,133,295
Feb 10, 202619.4419.9519.4419.7719.771.07%5,858,721
Feb 9, 202619.4019.6519.2819.5619.561.93%3,013,312
Feb 6, 202618.9619.4518.9319.1919.190.47%2,739,859
Feb 5, 202619.2019.4019.1019.1019.10-1.14%2,754,200
Feb 4, 202619.3819.6519.1019.3219.32-0.41%3,326,939
Feb 3, 202619.2819.4719.1819.4019.401.52%3,377,113
Feb 2, 202619.4319.6319.0819.1119.11-1.70%3,025,909
Jan 30, 202619.4619.5618.9319.4419.440.31%4,490,064
Jan 29, 202619.9920.1919.3319.3819.38-2.12%6,800,619
Jan 28, 202620.2020.3319.7019.8019.80-2.03%4,375,882
Jan 27, 202620.1820.3119.4820.2120.21-0.30%5,771,200
Jan 26, 202620.8620.8620.0620.2720.27-2.87%7,289,372
Jan 23, 202620.5720.8820.4620.8720.871.76%6,593,617
Jan 22, 202620.3520.6920.3020.5120.510.79%5,128,200
Jan 21, 202620.0020.4419.9420.3520.351.14%4,574,826
Jan 20, 202620.3120.4219.9620.1220.12-0.94%4,477,752
Jan 19, 202620.3020.4320.2520.3120.31-0.59%4,470,926
Jan 16, 202620.1620.5920.0120.4320.431.44%8,115,569
Jan 15, 202620.0020.2419.8420.1420.140.80%5,253,944
Jan 14, 202619.9520.3719.6819.9819.980.40%7,678,423
Jan 13, 202620.3920.3919.8319.9019.90-2.45%6,344,706
Jan 12, 202620.3220.4020.1220.4020.400.89%8,421,820
Jan 9, 202619.8720.3019.7720.2220.221.61%6,714,820
Jan 8, 202619.5020.0819.5019.9019.901.74%5,782,128
Jan 7, 202619.7519.8119.5319.5619.56-1.11%4,840,458
Jan 6, 202619.4719.8519.4119.7819.781.59%6,120,200
Jan 5, 202619.1019.5118.9719.4719.472.20%4,740,570
Dec 31, 202519.1019.1818.8319.0519.05-0.26%2,883,900
Dec 30, 202518.9019.2618.8319.1019.100.95%3,394,798
Dec 29, 202518.9519.0418.8018.9218.92-0.16%2,781,091
Dec 26, 202519.2019.2118.9118.9518.95-1.15%3,717,038
Dec 25, 202518.8019.2618.7019.1719.172.02%4,438,133
Dec 24, 202518.4818.8318.4818.7918.791.57%2,825,984
Dec 23, 202518.7718.7718.4918.5018.50-1.28%2,341,875
Dec 22, 202518.4918.8218.4318.7418.741.30%2,688,148
Dec 19, 202518.4018.6018.4018.5018.501.43%2,594,190
Dec 18, 202518.1018.5518.0018.2418.24-0.22%2,261,200
Dec 17, 202518.1418.2917.8518.2818.280.94%3,042,133
Dec 16, 202518.4518.5518.0518.1118.11-1.95%3,601,698
Dec 15, 202518.8318.8318.4618.4718.47-2.02%2,792,900
Dec 12, 202518.8819.0018.7018.8518.850.86%2,140,043
Dec 11, 202519.1019.1018.6818.6918.69-1.58%2,334,700
Dec 10, 202519.1519.1918.8118.9918.99-0.78%3,133,500
Dec 9, 202519.2619.3619.0519.1419.14-0.73%2,486,576
Dec 8, 202519.1019.3319.0519.2819.281.47%3,206,974
Dec 5, 202518.6419.0318.4519.0019.001.99%2,968,333
Dec 4, 202518.8618.9818.5018.6318.63-1.06%2,423,100
Dec 3, 202519.3019.3018.7818.8318.83-1.88%2,748,825
Dec 2, 202519.5019.5019.1819.1919.19-1.69%2,949,589
Dec 1, 202519.4119.5719.3519.5219.521.14%3,043,207