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 ¥739.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,366.96, while ¥1000 invested 1 year ago would be worth ¥823.71. This corresponds to total returns of -26.06%, 36.7%, -17.63%, respectively, with annualized returns of -2.97%, 6.45%, -17.63%.

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
November 11, 2026	11.08	11.08	11.08	11.11	10.96	4.03M
November 10, 2026	10.99	11.08	11.08	11.13	10.91	5.51M
November 09, 2026	10.88	10.82	10.82	10.95	10.82	4.07M
November 06, 2026	10.65	10.8	10.8	10.89	10.58	5.31M
November 05, 2026	10.8	11.02	11.02	11.09	10.78	6.98M
November 04, 2026	10.67	10.88	10.88	10.89	10.5	7.96M
November 03, 2026	10.62	10.66	10.66	10.87	10.57	6.02M
November 02, 2026	10.78	10.72	10.72	10.82	10.46	8.56M
October 30, 2026	10.55	10.58	10.58	10.97	10.43	7.54M
October 29, 2026	11.15	10.75	10.75	11.17	10.75	7.32M
October 28, 2026	11.01	11.22	11.22	11.3	10.99	8.58M
October 27, 2026	11.14	11	11	11.43	10.97	10.78M
October 26, 2026	11.02	11.1	11.1	11.43	11.01	12.79M
October 23, 2026	10.5	10.99	10.99	11.06	10.2	11.59M
October 22, 2026	10.81	10.57	10.57	10.93	10.55	5.71M
October 21, 2026	11.02	10.88	10.88	11.12	10.87	5.4M
October 20, 2026	10.94	11.02	11.02	11.08	10.86	5.29M
October 19, 2026	11.05	10.91	10.91	11.11	10.75	7.23M
October 16, 2026	11.19	11.13	11.13	11.37	10.97	8.48M
October 15, 2026	11.05	11.09	11.09	11.31	10.94	9.98M
October 14, 2026	11.74	11.5	11.5	11.86	11.47	7.41M
October 13, 2026	11.66	11.72	11.72	11.84	11.36	9.73M
October 12, 2026	12.09	11.86	11.86	12.1	11.69	9.32M
October 09, 2026	12.29	12.09	12.09	12.32	11.67	16.39M
October 08, 2026	12.65	12.32	12.32	12.75	12.27	13.51M
September 30, 2026	12.29	12.43	12.43	12.95	12.24	18.73M
September 29, 2026	12.15	12.16	12.16	12.34	12.12	9.39M
September 28, 2026	12.56	12.24	12.24	12.87	12.12	17.47M
September 24, 2026	12.42	12.71	12.71	13.1	12.36	31.46M
September 23, 2026	12.65	12.41	12.41	12.75	12.35	18.75M
September 22, 2026	13.17	12.77	12.77	13.17	12.68	24.3M
September 21, 2026	13.16	12.94	12.94	13.25	12.78	39.66M
September 18, 2026	13.17	13.16	13.16	13.89	12.96	57.13M
September 17, 2026	11.41	12.63	12.63	12.63	11.4	16.72M
September 16, 2026	11.23	11.48	11.48	11.52	11.13	4.98M
September 15, 2026	11.41	11.21	11.21	11.42	11.18	4.19M
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