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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	12.05	12.02	12.02	12.13	11.97	4.17M
December 08, 2025	12.12	12.05	12.05	12.18	12.02	4.29M
December 05, 2025	12	12.09	12.09	12.1	11.94	3.97M
December 04, 2025	12.23	12.05	12.05	12.23	12.01	4.34M
December 03, 2025	12.39	12.21	12.21	12.39	12.13	4.81M
December 02, 2025	12.25	12.37	12.37	12.4	12.2	4.91M
December 01, 2025	12.43	12.32	12.32	12.48	12.21	5.08M
November 28, 2025	12.13	12.43	12.43	12.55	12.11	6.73M
November 27, 2025	12.2	12.13	12.13	12.35	12.13	5.23M
November 26, 2025	12.36	12.22	12.22	12.44	12.18	5.66M
November 25, 2025	12.3	12.42	12.42	12.55	12.29	5.48M
November 24, 2025	12.31	12.2	12.2	12.36	12.09	8.25M
November 21, 2025	13.09	12.2	12.2	13.13	12.17	16.99M
November 20, 2025	12.98	13.29	13.29	13.69	12.95	15.59M
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

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