Vontron Technology Co., Ltd. (000920.SZ) SHZ

Currency In CNY

000920.SZ Historical Return

If you invested ¥1000 in Vontron Technology Co., Ltd. (000920.SZ) 10 years ago, it would be worth ¥769.81 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,160.66, while ¥1000 invested 1 year ago would be worth ¥915.52. This corresponds to total returns of -23.02%, 16.07%, -8.45%, respectively, with annualized returns of -2.58%, 3.02%, -8.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000920.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	11.51	11.27	11.27	11.51	11.08	6.8M
September 10, 2026	11.64	11.53	11.53	11.66	11.46	4.67M
September 09, 2026	11.42	11.65	11.65	11.66	11.36	7.55M
September 08, 2026	11.32	11.42	11.42	11.52	11.27	5.32M
September 07, 2026	11.29	11.31	11.31	11.42	11.2	5.18M
September 04, 2026	11.51	11.33	11.33	11.74	11.27	7.03M
September 03, 2026	11.56	11.52	11.52	11.64	11.33	5.34M
September 02, 2026	11.51	11.51	11.51	11.58	11.39	4.45M
September 01, 2026	11.75	11.6	11.6	11.81	11.54	5.94M
August 31, 2026	11.48	11.7	11.7	11.73	11.41	6.54M
August 28, 2026	11.55	11.59	11.59	11.65	11.49	6.38M
August 27, 2026	11.41	11.53	11.53	11.6	11.35	6.31M
August 26, 2026	11.43	11.45	11.45	11.55	11.37	6.03M
August 25, 2026	11.25	11.41	11.41	11.48	11.12	5.24M
August 24, 2026	11.42	11.32	11.32	11.53	11.16	7.41M
August 21, 2026	11.15	11.5	11.5	11.64	11.11	11.55M
August 20, 2026	11.21	11.09	11.09	11.3	11.03	5.43M
August 19, 2026	11.59	11.15	11.15	11.62	11.1	8.11M
August 18, 2026	11.9	11.78	11.78	11.97	11.68	5.53M
August 17, 2026	11.73	11.9	11.9	11.91	11.55	7.32M
August 14, 2026	11.56	11.74	11.74	11.75	11.53	5.85M
August 13, 2026	11.88	11.55	11.55	11.9	11.51	8.89M
August 12, 2026	11.57	11.82	11.82	11.82	11.55	7.1M
August 11, 2026	11.61	11.62	11.62	11.75	11.46	8.13M
August 10, 2026	11.51	11.67	11.67	11.68	11.46	8.11M
August 07, 2026	11.58	11.6	11.6	11.6	11.24	10.27M
August 06, 2026	11.32	11.55	11.55	11.55	11.31	11.6M
August 05, 2026	11.15	11.45	11.45	11.46	11.07	12.92M
August 04, 2026	10.94	11.13	11.13	11.16	10.84	9.76M
August 03, 2026	10.74	10.83	10.83	10.87	10.64	8.15M
July 31, 2026	10.89	10.71	10.71	11.18	10.71	13.61M
July 30, 2026	11.17	10.5	10.5	11.22	10.44	20.07M
July 29, 2026	11.43	11.25	11.25	11.49	10.93	17.27M
July 28, 2026	11.8	11.42	11.42	12.1	11.36	15.75M
July 27, 2026	11.58	11.93	11.93	11.93	11.2	15.27M
July 23, 2026	11.96	12	12	12.21	11.81	19.7M
July 22, 2026	11.86	11.88	11.88	12.08	11.7	26.82M
July 21, 2026	12.41	12.19	12.19	12.48	11.34	45.62M
July 20, 2026	13.76	12.6	12.6	14.12	12.6	48.64M
July 17, 2026	14.07	14	14	15.24	13.92	64.61M
July 16, 2026	12.71	14.15	14.15	14.15	12.6	16.83M
July 15, 2026	13.9	12.86	12.86	13.94	12.83	30.74M
July 14, 2026	13.7	13.8	13.8	14.19	13.23	41.74M
July 13, 2026	12.74	14.03	14.03	14.03	12.68	48.31M
July 10, 2026	11.97	12.75	12.75	12.75	11.97	14.19M
July 09, 2026	11.4	11.59	11.59	11.65	11.18	15.29M
July 08, 2026	11.99	11.35	11.35	12.06	11.34	14.02M
July 07, 2026	12.23	11.94	11.94	12.38	11.9	15.53M
July 06, 2026	13.27	12.21	12.21	13.29	12.15	27.07M
July 03, 2026	14.65	13.4	13.4	14.8	13.38	33.17M
July 02, 2026	14.79	14.87	14.87	15.36	14.01	25.15M
July 01, 2026	15.99	15.29	15.29	16.16	15.12	35.44M
June 30, 2026	15.85	16.46	16.46	16.6	15.2	49.44M
June 29, 2026	13.35	15.7	15.7	15.7	13.35	19.93M
June 26, 2026	13.35	14.27	14.27	14.74	13.27	33.42M
June 25, 2026	13.62	13.4	13.4	13.88	13.16	19.46M
June 24, 2026	13.6	13.69	13.69	14.06	13.3	19.52M
June 23, 2026	14.04	14.01	14.01	14.34	13.63	24.15M
June 22, 2026	14.79	14.11	14.11	14.86	13.51	37.74M
June 18, 2026	14.77	15.01	15.01	15.22	14.5	26.55M