Voneseals Technology (Shanghai) Inc. (SHE:301161)
China
· Delayed Price · Currency is CNY 32.26
+0.49 (1.54%)
Apr 30, 2026, 3:14 PM CST
SHE:301161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.31 | 31.97 | 31.10 | 31.77 | 31.77 | 1.60% | 2,513,637 |
| Apr 28, 2026 | 31.51 | 32.35 | 30.90 | 31.27 | 31.27 | -0.38% | 3,252,720 |
| Apr 27, 2026 | 30.68 | 31.50 | 30.51 | 31.39 | 31.39 | 0.58% | 2,579,000 |
| Apr 24, 2026 | 30.99 | 31.99 | 30.31 | 31.21 | 31.21 | 1.17% | 3,929,300 |
| Apr 23, 2026 | 31.58 | 32.07 | 30.81 | 30.85 | 30.85 | -3.20% | 2,999,400 |
| Apr 22, 2026 | 31.30 | 32.48 | 30.91 | 31.87 | 31.87 | 1.46% | 3,498,309 |
| Apr 21, 2026 | 31.13 | 31.49 | 30.96 | 31.41 | 31.41 | 0.32% | 1,522,300 |
| Apr 20, 2026 | 31.12 | 31.70 | 31.02 | 31.31 | 31.31 | 0.51% | 2,038,900 |
| Apr 17, 2026 | 30.59 | 31.41 | 30.30 | 31.15 | 31.15 | 1.63% | 2,032,500 |
| Apr 16, 2026 | 30.58 | 30.73 | 30.41 | 30.65 | 30.65 | 1.19% | 1,675,100 |
| Apr 15, 2026 | 30.89 | 30.99 | 30.23 | 30.29 | 30.29 | -1.43% | 1,486,931 |
| Apr 14, 2026 | 30.69 | 30.88 | 30.36 | 30.73 | 30.73 | 1.32% | 1,465,400 |
| Apr 13, 2026 | 30.68 | 30.69 | 30.16 | 30.33 | 30.33 | -1.21% | 1,399,500 |
| Apr 10, 2026 | 30.68 | 31.30 | 30.51 | 30.70 | 30.70 | 1.02% | 2,170,532 |
| Apr 9, 2026 | 30.19 | 30.48 | 29.95 | 30.39 | 30.39 | 0.03% | 2,207,430 |
| Apr 8, 2026 | 29.30 | 30.38 | 29.30 | 30.38 | 30.38 | 5.67% | 2,446,722 |
| Apr 7, 2026 | 28.11 | 29.06 | 28.11 | 28.75 | 28.75 | 2.28% | 2,133,700 |
| Apr 3, 2026 | 28.98 | 29.30 | 28.02 | 28.11 | 28.11 | -3.00% | 2,179,000 |
| Apr 2, 2026 | 29.50 | 29.85 | 28.78 | 28.98 | 28.98 | -1.76% | 1,844,000 |
| Apr 1, 2026 | 29.98 | 29.98 | 29.22 | 29.50 | 29.50 | 0.96% | 1,972,037 |
| Mar 31, 2026 | 29.39 | 30.28 | 29.13 | 29.22 | 29.22 | -0.58% | 2,297,037 |
| Mar 30, 2026 | 28.99 | 29.78 | 28.76 | 29.39 | 29.39 | -0.20% | 1,390,900 |
| Mar 27, 2026 | 28.76 | 29.59 | 28.71 | 29.45 | 29.45 | 1.34% | 1,537,600 |
| Mar 26, 2026 | 29.55 | 29.95 | 28.90 | 29.06 | 29.06 | -1.22% | 1,880,409 |
| Mar 25, 2026 | 28.90 | 29.95 | 28.85 | 29.42 | 29.42 | 1.98% | 1,948,392 |
| Mar 24, 2026 | 29.10 | 29.31 | 27.96 | 28.85 | 28.85 | 1.73% | 2,510,198 |
| Mar 23, 2026 | 30.00 | 30.01 | 27.97 | 28.36 | 28.36 | -6.80% | 3,388,600 |
| Mar 20, 2026 | 31.39 | 31.53 | 30.42 | 30.43 | 30.43 | -2.06% | 1,932,827 |
| Mar 19, 2026 | 31.50 | 31.73 | 30.90 | 31.07 | 31.07 | -2.82% | 1,518,700 |
| Mar 18, 2026 | 31.62 | 32.02 | 31.28 | 31.97 | 31.97 | 1.56% | 1,211,735 |
| Mar 17, 2026 | 32.44 | 32.71 | 31.42 | 31.48 | 31.48 | -2.96% | 1,791,598 |
| Mar 16, 2026 | 32.49 | 32.50 | 31.50 | 32.44 | 32.44 | -0.15% | 1,838,767 |
| Mar 13, 2026 | 32.99 | 33.28 | 32.42 | 32.49 | 32.49 | -1.22% | 1,823,298 |
| Mar 12, 2026 | 34.19 | 34.46 | 32.80 | 32.89 | 32.89 | -3.91% | 3,010,600 |
| Mar 11, 2026 | 34.92 | 35.09 | 34.13 | 34.23 | 34.23 | -1.52% | 2,095,595 |
| Mar 10, 2026 | 34.54 | 34.86 | 34.00 | 34.76 | 34.76 | 1.88% | 2,703,505 |
| Mar 9, 2026 | 34.07 | 34.20 | 32.55 | 34.12 | 34.12 | -0.52% | 3,436,406 |
| Mar 6, 2026 | 34.34 | 34.72 | 34.12 | 34.30 | 34.30 | -0.12% | 1,742,300 |
| Mar 5, 2026 | 34.96 | 35.15 | 34.10 | 34.34 | 34.34 | 1.00% | 2,300,198 |
| Mar 4, 2026 | 34.21 | 34.97 | 33.80 | 34.00 | 34.00 | -0.76% | 3,737,300 |
| Mar 3, 2026 | 37.23 | 37.45 | 34.20 | 34.26 | 34.26 | -8.22% | 4,982,217 |
| Mar 2, 2026 | 37.56 | 37.75 | 36.90 | 37.33 | 37.33 | -2.00% | 3,015,800 |
| Feb 27, 2026 | 38.00 | 38.23 | 37.18 | 38.09 | 38.09 | -1.19% | 3,471,700 |
| Feb 26, 2026 | 37.00 | 38.98 | 36.66 | 38.55 | 38.55 | 4.19% | 6,603,371 |
| Feb 25, 2026 | 35.60 | 37.19 | 35.45 | 37.00 | 37.00 | 4.20% | 4,419,000 |
| Feb 24, 2026 | 35.00 | 35.60 | 34.58 | 35.51 | 35.51 | 1.98% | 2,350,900 |
| Feb 13, 2026 | 35.00 | 35.38 | 34.71 | 34.82 | 34.82 | -0.51% | 1,411,200 |
| Feb 12, 2026 | 34.90 | 35.74 | 34.75 | 35.00 | 35.00 | 0.29% | 2,145,200 |
| Feb 11, 2026 | 34.95 | 35.37 | 34.71 | 34.90 | 34.90 | -0.37% | 1,410,990 |
| Feb 10, 2026 | 35.25 | 35.34 | 34.92 | 35.03 | 35.03 | -0.60% | 1,858,420 |
| Feb 9, 2026 | 34.89 | 35.85 | 34.84 | 35.24 | 35.24 | 2.14% | 2,157,500 |
| Feb 6, 2026 | 34.52 | 34.98 | 34.20 | 34.50 | 34.50 | -0.23% | 2,000,649 |
| Feb 5, 2026 | 35.42 | 36.00 | 34.47 | 34.58 | 34.58 | -2.62% | 3,239,964 |
| Feb 4, 2026 | 36.52 | 36.99 | 35.41 | 35.51 | 35.51 | -2.79% | 2,507,100 |
| Feb 3, 2026 | 35.63 | 36.63 | 35.38 | 36.53 | 36.53 | 3.10% | 2,249,900 |
| Feb 2, 2026 | 36.72 | 37.50 | 35.40 | 35.43 | 35.43 | -4.37% | 3,477,224 |
| Jan 30, 2026 | 36.52 | 37.49 | 36.19 | 37.05 | 37.05 | 0.60% | 3,091,500 |
| Jan 29, 2026 | 37.68 | 38.38 | 36.37 | 36.83 | 36.83 | -2.57% | 3,946,301 |
| Jan 28, 2026 | 38.50 | 40.50 | 37.44 | 37.80 | 37.80 | -1.49% | 5,746,100 |
| Jan 27, 2026 | 37.68 | 38.49 | 36.51 | 38.37 | 38.37 | 1.51% | 3,077,800 |
| Jan 26, 2026 | 39.00 | 39.93 | 37.21 | 37.80 | 37.80 | -3.28% | 4,614,470 |
| Jan 23, 2026 | 38.13 | 39.54 | 38.13 | 39.08 | 39.08 | 2.49% | 3,856,580 |
| Jan 22, 2026 | 38.30 | 38.80 | 37.93 | 38.13 | 38.13 | -1.06% | 2,548,462 |
| Jan 21, 2026 | 37.99 | 39.27 | 37.71 | 38.54 | 38.54 | 1.00% | 3,181,362 |
| Jan 20, 2026 | 39.45 | 39.91 | 37.60 | 38.16 | 38.16 | -3.25% | 4,713,842 |
| Jan 19, 2026 | 40.49 | 40.87 | 39.31 | 39.44 | 39.44 | -1.15% | 5,484,048 |
| Jan 16, 2026 | 38.45 | 40.98 | 38.26 | 39.90 | 39.90 | 5.56% | 10,989,140 |
| Jan 15, 2026 | 37.64 | 38.49 | 36.91 | 37.80 | 37.80 | -0.11% | 4,286,023 |
| Jan 14, 2026 | 36.70 | 39.10 | 36.55 | 37.84 | 37.84 | 2.91% | 8,338,770 |
| Jan 13, 2026 | 38.40 | 38.40 | 36.69 | 36.77 | 36.77 | -4.24% | 6,468,972 |
| Jan 12, 2026 | 38.21 | 38.90 | 37.65 | 38.40 | 38.40 | 2.13% | 7,642,571 |
| Jan 9, 2026 | 37.83 | 38.18 | 37.07 | 37.60 | 37.60 | -0.87% | 6,554,633 |
| Jan 8, 2026 | 38.07 | 38.88 | 37.50 | 37.93 | 37.93 | -1.33% | 8,035,565 |
| Jan 7, 2026 | 38.91 | 40.10 | 37.88 | 38.44 | 38.44 | 1.24% | 15,572,480 |
| Jan 6, 2026 | 36.00 | 38.86 | 35.33 | 37.97 | 37.97 | 5.97% | 14,592,750 |
| Jan 5, 2026 | 37.54 | 37.83 | 35.45 | 35.83 | 35.83 | -5.36% | 13,558,400 |
| Dec 31, 2025 | 36.56 | 38.97 | 35.70 | 37.86 | 37.86 | 2.10% | 15,476,430 |
| Dec 30, 2025 | 35.11 | 39.06 | 34.50 | 37.08 | 37.08 | 11.35% | 18,492,040 |
| Dec 29, 2025 | 33.20 | 33.49 | 32.88 | 33.30 | 33.30 | - | 2,646,740 |
| Dec 26, 2025 | 33.75 | 33.99 | 33.18 | 33.30 | 33.30 | -1.62% | 3,438,006 |
| Dec 25, 2025 | 33.21 | 33.96 | 33.15 | 33.85 | 33.85 | 1.38% | 4,445,870 |
| Dec 24, 2025 | 33.58 | 33.80 | 32.59 | 33.39 | 33.39 | 0.39% | 6,063,954 |
| Dec 23, 2025 | 31.51 | 34.20 | 31.50 | 33.26 | 33.26 | 6.50% | 10,193,190 |
| Dec 22, 2025 | 30.71 | 31.45 | 30.71 | 31.23 | 31.23 | 1.73% | 2,086,700 |
| Dec 19, 2025 | 30.68 | 31.05 | 30.44 | 30.70 | 30.70 | 0.07% | 2,077,700 |
| Dec 18, 2025 | 30.51 | 31.29 | 30.28 | 30.68 | 30.68 | -0.16% | 1,709,900 |
| Dec 17, 2025 | 30.48 | 30.87 | 29.96 | 30.73 | 30.73 | 1.42% | 2,503,181 |
| Dec 16, 2025 | 31.36 | 31.36 | 30.00 | 30.30 | 30.30 | -3.38% | 3,129,500 |
| Dec 15, 2025 | 31.51 | 31.91 | 31.25 | 31.36 | 31.36 | -1.07% | 1,946,032 |
| Dec 12, 2025 | 31.52 | 32.04 | 31.01 | 31.70 | 31.70 | 0.51% | 2,708,700 |
| Dec 11, 2025 | 32.01 | 32.68 | 31.54 | 31.54 | 31.54 | -1.50% | 2,657,100 |
| Dec 10, 2025 | 32.68 | 33.06 | 31.85 | 32.02 | 32.02 | -2.50% | 3,965,000 |
| Dec 9, 2025 | 33.56 | 33.90 | 32.65 | 32.84 | 32.84 | -1.02% | 3,653,100 |
| Dec 8, 2025 | 33.00 | 33.47 | 32.53 | 33.18 | 33.18 | 0.73% | 3,939,858 |
| Dec 5, 2025 | 31.50 | 33.10 | 31.23 | 32.94 | 32.94 | 3.72% | 4,647,611 |
| Dec 4, 2025 | 31.72 | 32.32 | 31.51 | 31.76 | 31.76 | 0.16% | 1,764,894 |
| Dec 3, 2025 | 32.16 | 32.16 | 31.50 | 31.71 | 31.71 | -0.66% | 1,565,800 |
| Dec 2, 2025 | 32.88 | 32.91 | 31.90 | 31.92 | 31.92 | -3.56% | 2,273,003 |
| Dec 1, 2025 | 32.54 | 33.67 | 32.37 | 33.10 | 33.10 | 2.35% | 3,790,500 |
| Nov 28, 2025 | 31.92 | 32.46 | 31.73 | 32.34 | 32.34 | 1.28% | 1,931,300 |