Vontron Technology Co., Ltd. - 000920.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	12.88	12.98	12.98	13.12	12.88	6.45M
November 18, 2025	12.95	12.97	12.97	13.03	12.86	5.69M
November 17, 2025	13.1	13	13	13.17	12.87	7.62M
November 14, 2025	13.26	13.09	13.09	13.35	13.08	7.8M
November 13, 2025	13.16	13.4	13.4	13.49	13.14	9.46M
November 12, 2025	13.53	13.16	13.16	13.59	13.06	13.26M
November 11, 2025	13.67	13.69	13.69	13.77	13.51	8.45M
November 10, 2025	13.81	13.69	13.69	14.09	13.55	12.07M
November 07, 2025	14.18	13.83	13.83	14.3	13.81	15.21M
November 06, 2025	13.71	14.26	14.26	14.39	13.66	22.82M
November 05, 2025	13.57	13.66	13.66	13.79	13.57	11.18M
November 04, 2025	13.75	13.86	13.86	14.11	13.63	20.45M
November 03, 2025	13.55	13.76	13.76	14	13.11	18.51M
October 31, 2025	13.04	13.52	13.52	14.14	12.98	21.4M
October 30, 2025	12.8	13.03	13.03	13.37	12.8	8.77M
October 29, 2025	13.27	13.32	13.32	13.33	13	9.56M
October 28, 2025	12.8	13.19	13.19	13.3	12.8	7.05M
October 27, 2025	12.97	13.25	13.25	13.34	12.95	11.61M
October 24, 2025	12.8	12.87	12.87	13.06	12.8	7.87M
October 23, 2025	12.6	12.85	12.85	12.95	12.52	7.33M
October 22, 2025	12.9	12.66	12.66	12.9	12.59	6.39M
October 21, 2025	12.58	12.9	12.9	12.91	12.55	7.07M
October 20, 2025	12.8	12.6	12.54	12.82	12.49	6.94M
October 17, 2025	13	12.61	12.55	13.06	12.56	10.42M
October 16, 2025	13.33	13	12.94	13.35	12.97	12.6M
October 15, 2025	12.99	13.4	13.34	13.78	12.99	18.6M
October 14, 2025	13.32	12.93	12.87	13.44	12.85	13.42M
October 13, 2025	12.63	13.28	13.22	13.32	12.4	15M
October 10, 2025	13	13.08	13.02	13.18	12.97	10.98M
October 09, 2025	12.93	13.08	13.02	13.28	12.81	19.71M
September 30, 2025	12.51	12.63	12.63	12.65	12.45	7.99M
September 29, 2025	12.54	12.5	12.5	12.63	12.33	8.2M
September 26, 2025	12.73	12.54	12.54	12.8	12.54	12.44M
September 25, 2025	12.95	12.83	12.83	13.06	12.78	16.71M
September 24, 2025	12.63	12.94	12.94	13.22	12.47	27.99M
September 23, 2025	11.98	12.64	12.64	12.75	11.76	27.5M
September 22, 2025	12.15	11.98	11.98	12.23	11.87	8.62M
September 19, 2025	12.59	12.24	12.24	12.59	11.96	11.14M
September 18, 2025	12.22	12.08	12.08	12.42	11.98	12.92M
September 17, 2025	12.28	12.2	12.2	12.29	12.15	7.71M
September 16, 2025	12.47	12.32	12.32	12.59	12.15	11.56M
September 15, 2025	12.4	12.45	12.45	12.52	12.3	7.88M
September 12, 2025	12.59	12.37	12.37	12.59	12.35	10.42M
September 11, 2025	12.36	12.61	12.61	12.63	12.23	13.87M
September 10, 2025	12.27	12.36	12.36	12.48	12.15	11.97M
September 09, 2025	12.6	12.27	12.27	12.62	12.23	14.48M
September 08, 2025	12.65	12.71	12.71	12.73	12.55	15.35M
September 05, 2025	12.44	12.65	12.65	12.65	12.34	14.7M
September 04, 2025	12.55	12.36	12.36	13.08	12.14	21.65M
September 03, 2025	12.84	12.46	12.46	12.88	12.43	16.16M
September 02, 2025	13	12.88	12.88	13.19	12.68	26.21M
September 01, 2025	13.46	13.06	13.06	13.62	12.98	50.03M
August 29, 2025	12.01	13.19	13.19	13.19	12.01	28.92M
August 28, 2025	11.75	11.99	11.99	12	11.56	15.71M
August 27, 2025	11.86	11.79	11.79	12.03	11.79	15.07M
August 26, 2025	11.9	11.86	11.86	11.98	11.85	13.75M
August 25, 2025	12.25	11.95	11.95	12.25	11.9	23.25M
August 22, 2025	12.46	12.26	12.26	12.58	12.06	31.21M
August 21, 2025	11.94	11.98	11.98	12.12	11.7	24.35M
August 20, 2025	11.39	11.93	11.93	11.93	11.33	28M

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