Skip to main content
Vanjee Technology Co., Ltd. (SHE:300552)
China flag China · Delayed Price · Currency is CNY
26.32
+0.28 (1.08%)
Apr 29, 2026, 3:04 PM CST

Vanjee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.1427.1425.7826.47-1.65%2,392,715
Apr 28, 202626.9027.2025.9026.0426.04-4.23%6,525,070
Apr 27, 202627.1427.2126.4027.1927.19-0.22%5,999,500
Apr 24, 202627.1427.7326.8927.2527.25-0.84%8,313,460
Apr 23, 202627.0027.9826.7827.4827.480.84%11,238,440
Apr 22, 202626.8027.2926.6127.2527.251.23%5,154,117
Apr 21, 202626.7527.2126.5426.9226.920.07%3,641,497
Apr 20, 202626.6227.0926.6126.9026.900.37%4,033,167
Apr 17, 202626.6226.9526.2626.8026.80-0.15%5,274,526
Apr 16, 202626.3527.0026.2626.8426.842.99%6,725,810
Apr 15, 202626.6426.8025.9826.0626.06-2.18%4,834,000
Apr 14, 202626.4826.8826.1126.6426.640.41%6,740,300
Apr 13, 202625.8527.2025.6226.5326.532.63%8,809,092
Apr 10, 202625.9226.3525.8025.8525.850.78%3,447,087
Apr 9, 202626.0026.0025.5325.6525.65-2.66%3,466,887
Apr 8, 202625.9426.3825.6126.3526.355.32%4,625,767
Apr 7, 202625.0225.2824.8325.0225.020.12%2,830,820
Apr 3, 202625.8025.8524.9124.9924.99-2.12%3,609,980
Apr 2, 202625.8026.7825.3625.5325.53-0.93%6,609,284
Apr 1, 202625.8025.9625.5325.7725.772.47%4,429,640
Mar 31, 202626.3526.4625.0925.1525.15-4.59%7,008,280
Mar 30, 202625.7226.3825.5326.3626.360.69%3,340,280
Mar 27, 202625.7926.3225.4526.1826.180.50%3,248,330
Mar 26, 202626.5826.7025.8026.0526.05-2.07%3,106,411
Mar 25, 202626.5326.8526.4326.6026.600.64%3,409,350
Mar 24, 202626.4226.5025.6026.4326.431.97%4,360,541
Mar 23, 202626.8027.2925.6725.9225.92-6.39%6,171,300
Mar 20, 202629.0029.4327.6727.6927.69-4.02%4,937,460
Mar 19, 202628.7129.4628.7128.8528.85-2.57%3,709,200
Mar 18, 202629.5629.8029.1029.6129.610.54%4,996,800
Mar 17, 202630.0930.7729.4529.4529.45-0.77%8,701,485
Mar 16, 202629.1229.7028.8929.6829.680.92%3,994,610
Mar 13, 202629.0230.0828.8629.4129.41-5,809,080
Mar 12, 202629.9430.0029.1329.4129.41-1.80%6,780,220
Mar 11, 202630.7631.0529.8229.9529.95-4.13%7,351,800
Mar 10, 202631.0031.3930.8931.2431.242.39%3,935,696
Mar 9, 202629.7130.6029.5130.5130.51-0.91%5,648,700
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