Skip to main content
Vanjee Technology Co., Ltd. (SHE:300552)
China flag China · Delayed Price · Currency is CNY
30.51
-0.28 (-0.91%)
Mar 9, 2026, 3:04 PM CST

Vanjee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.1131.3530.7630.7930.79-2.07%5,061,598
Mar 5, 202631.1632.2031.0031.4431.443.42%7,757,199
Mar 4, 202630.1130.7630.0330.4030.40-0.59%5,328,949
Mar 3, 202632.0132.8730.5030.5830.58-4.56%8,471,800
Mar 2, 202632.6633.3531.9132.0432.04-5.65%9,559,600
Feb 27, 202633.6734.3933.3133.9633.96-0.32%7,115,721
Feb 26, 202633.9034.4433.5434.0734.07-0.41%8,253,540
Feb 25, 202634.5235.0034.0134.2134.21-0.35%10,095,690
Feb 24, 202635.4335.9534.2734.3334.330.91%15,165,080
Feb 13, 202632.7434.5832.4834.0234.024.29%15,931,519
Feb 12, 202632.4132.7932.2832.6232.620.49%4,594,940
Feb 11, 202633.1533.3132.4432.4632.46-0.58%5,355,100
Feb 10, 202633.0233.2932.6432.6532.65-1.95%5,065,280
Feb 9, 202632.8133.4832.5533.3033.303.22%8,029,000
Feb 6, 202631.6032.9031.4532.2632.26-0.03%6,662,520
Feb 5, 202632.5033.0532.1532.2732.27-0.52%6,732,520
Feb 4, 202632.1032.9531.9832.4432.440.15%6,260,400
Feb 3, 202631.5732.4131.5432.3932.394.01%7,074,700
Feb 2, 202631.3032.0231.0231.1431.14-1.49%6,029,900
Jan 30, 202631.3831.8531.0131.6131.610.19%6,888,020
Jan 29, 202631.6032.6931.0331.5531.55-1.44%9,197,420
Jan 28, 202633.0033.3331.9032.0132.01-4.30%10,113,100
Jan 27, 202632.8033.5132.2033.4533.450.75%10,803,633
Jan 26, 202635.6735.8832.5333.2033.20-8.84%21,112,860
Jan 23, 202634.8036.5034.5436.4236.426.55%19,149,490
Jan 22, 202634.8835.0033.9534.1834.181.00%10,955,390
Jan 21, 202634.0034.8333.0633.8433.84-3.31%14,385,340
Jan 20, 202634.7436.2534.0535.0035.001.24%16,281,909
Jan 19, 202636.4036.5034.3034.5734.57-8.20%20,296,046
Jan 16, 202636.1638.5535.8737.6637.662.00%23,399,680
Jan 15, 202638.0041.0036.8336.9236.920.16%33,531,557
Jan 14, 202635.7038.1835.5336.8636.860.16%28,124,350
Jan 13, 202638.5041.5035.5436.8036.80-3.16%36,650,770
Jan 12, 202635.8238.0735.6338.0038.006.03%27,294,250
Jan 9, 202635.4036.9935.4035.8435.84-1.67%22,202,010
Jan 8, 202635.0137.2134.9136.4536.451.65%29,390,441
Jan 7, 202638.0939.4035.7035.8635.86-4.78%44,044,580
Jan 6, 202631.9837.6631.9137.6637.6620.01%39,217,250
Jan 5, 202630.8831.7630.4031.3831.383.36%19,040,660
Dec 31, 202530.2831.0029.4730.3630.360.46%17,472,444
Dec 30, 202529.9330.7928.9630.2230.22-1.40%18,724,890
Dec 29, 202531.5031.7529.6030.6530.65-5.11%21,234,000
Dec 26, 202530.8833.0030.7332.3032.302.38%26,443,620
Dec 25, 202530.8432.6830.5031.5531.55-1.62%28,758,790
Dec 24, 202531.7034.2631.7032.0732.074.50%32,860,480
Dec 23, 202531.4533.4830.3030.6930.69-5.92%30,984,320
Dec 22, 202532.0735.3531.0932.6232.628.01%38,176,440
Dec 19, 202528.0331.5628.0330.2030.205.96%33,682,680
Dec 18, 202527.8130.0027.5128.5028.50-2.60%28,128,970
Dec 17, 202528.0730.1227.0129.2629.264.28%40,093,729
Dec 16, 202526.9128.0626.5128.0628.0620.02%21,229,483
Dec 15, 202523.3823.8323.1523.3823.38-1.02%1,724,749
Dec 12, 202523.6824.0723.5123.6223.62-0.46%1,780,560
Dec 11, 202524.2024.3223.7323.7323.73-1.94%2,042,680
Dec 10, 202524.4824.5024.0324.2024.20-1.18%2,045,160
Dec 9, 202524.6224.9124.4924.4924.49-1.05%1,831,900
Dec 8, 202524.4324.9724.4324.7524.751.06%2,658,015
Dec 5, 202523.9524.5723.7124.4924.492.38%2,393,700
Dec 4, 202524.3624.6123.6923.9223.92-1.77%2,263,880
Dec 3, 202525.0725.2524.1924.3524.35-2.44%3,010,020
Dec 2, 202525.2525.2924.8724.9624.96-1.42%1,761,000
Dec 1, 202525.0325.3725.0025.3225.320.80%1,989,680
Nov 28, 202525.0325.1824.8325.1225.120.40%1,400,360
Nov 27, 202524.9325.2224.7625.0225.020.16%1,829,660
Nov 26, 202525.4325.6524.9824.9824.98-1.81%2,330,554
Nov 25, 202525.3225.6025.1225.4425.441.27%2,618,560
Nov 24, 202524.5025.2524.3125.1225.123.46%2,979,386
Nov 21, 202524.9025.4124.2824.2824.28-3.50%3,331,454
Nov 20, 202525.0625.4724.7425.1625.160.48%2,471,700
Nov 19, 202525.6225.6825.0225.0425.04-2.68%2,347,300
Nov 18, 202525.7825.8225.5125.7325.73-0.23%1,783,700
Nov 17, 202525.5725.8425.5625.7925.790.39%2,109,560
Nov 14, 202525.5026.0025.5025.6925.69-0.19%2,082,141
Nov 13, 202525.4525.9325.2825.7425.741.14%2,118,580
Nov 12, 202525.6825.8625.3025.4525.45-0.97%1,646,300
Nov 11, 202525.8425.9125.5725.7025.70-0.58%2,051,000
Nov 10, 202525.8226.1525.6625.8525.850.31%1,797,980
Nov 7, 202525.9326.2525.6325.7725.77-1.30%2,637,280
Nov 6, 202526.2026.2925.8926.1126.11-0.34%3,087,600
Nov 5, 202525.3326.2525.1126.2026.202.06%4,064,900
Nov 4, 202525.9426.0525.4325.6725.67-1.69%2,864,000
Nov 3, 202525.6326.1525.4926.1126.111.87%3,802,100
Oct 31, 202525.1425.7525.1425.6325.631.87%3,723,820
Oct 30, 202525.3226.2425.1125.1625.16-0.63%4,280,580
Oct 29, 202525.4225.4225.0025.3225.32-0.47%2,846,820
Oct 28, 202525.3125.7325.1525.4425.44-2,481,346
Oct 27, 202525.7525.9625.3125.4425.44-1.32%4,367,891
Oct 24, 202524.8726.1824.8725.7825.783.99%6,376,540
Oct 23, 202524.4924.8024.1524.7924.791.22%2,471,120
Oct 22, 202524.5224.9924.3424.4924.49-0.41%2,077,840
Oct 21, 202524.4124.8024.3424.5924.590.74%2,787,700
Oct 20, 202524.9925.0024.2024.4124.41-0.73%3,809,791
Oct 17, 202525.6025.8024.5924.5924.59-6.07%8,175,505
Oct 16, 202525.3927.1225.1226.1826.182.99%10,159,220
Oct 15, 202525.2925.5324.9825.4225.420.32%3,762,075
Oct 14, 202526.0826.5625.1825.3425.34-2.73%4,979,200
Oct 13, 202525.6326.3725.0026.0526.05-2.87%4,812,900
Oct 10, 202527.9028.1326.7326.8226.82-3.80%5,242,160
Oct 9, 202528.3728.3727.8127.8827.88-0.61%4,202,514
Sep 30, 202527.9928.4827.9928.0528.050.25%3,919,440