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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.66	12.61	12.61	12.79	12.56	3.91M
February 12, 2026	12.8	12.68	12.68	12.86	12.67	4.4M
February 11, 2026	12.74	12.79	12.79	12.85	12.66	3.69M
February 10, 2026	12.83	12.77	12.77	12.86	12.74	3.34M
February 09, 2026	12.81	12.84	12.84	12.87	12.69	6.68M
February 06, 2026	12.7	12.6	12.6	12.94	12.59	5.92M
February 05, 2026	13.06	12.72	12.72	13.1	12.68	6.5M
February 04, 2026	13	13.06	13.06	13.18	12.92	5.09M
February 03, 2026	13.04	13.02	13.02	13.15	12.93	6.14M
February 02, 2026	13.34	12.95	12.95	13.49	12.93	6.34M
January 30, 2026	13.2	13.37	13.37	13.49	12.98	7.8M
January 29, 2026	13.4	13.21	13.21	13.53	13.1	7.59M
January 28, 2026	13.45	13.48	13.48	13.73	13.37	6.73M
January 27, 2026	13.6	13.46	13.46	13.68	13.27	7.18M
January 26, 2026	13.49	13.67	13.67	13.85	13.3	11.48M
January 23, 2026	13.53	13.52	13.52	13.77	13.45	8.31M
January 22, 2026	13.38	13.52	13.52	13.6	13.3	9.03M
January 21, 2026	13.33	13.37	13.37	13.38	13.16	6.12M
January 20, 2026	13.27	13.34	13.34	13.42	13.15	7.54M
January 19, 2026	13.08	13.3	13.3	13.35	13.01	9.64M
January 16, 2026	12.8	12.97	12.97	13.11	12.71	10.75M
January 15, 2026	12.55	12.74	12.74	12.88	12.5	8.56M
January 14, 2026	12.75	12.54	12.54	12.81	12.34	12.99M
January 13, 2026	12.78	12.75	12.75	12.88	12.66	6.4M
January 12, 2026	12.89	12.8	12.8	12.97	12.68	7.71M
January 09, 2026	12.78	12.79	12.79	12.93	12.69	7.29M
January 08, 2026	12.68	12.82	12.82	12.82	12.58	6.92M
January 07, 2026	12.62	12.66	12.66	12.72	12.55	5.86M
January 06, 2026	12.54	12.61	12.61	12.84	12.52	5.4M
January 05, 2026	12.5	12.52	12.52	12.57	12.42	4.55M
December 31, 2025	12.44	12.45	12.45	12.55	12.39	2.9M
December 30, 2025	12.57	12.43	12.43	12.6	12.41	5.24M
December 29, 2025	12.69	12.61	12.61	12.74	12.57	3.7M
December 26, 2025	12.81	12.64	12.64	12.84	12.62	5.2M
December 25, 2025	12.67	12.73	12.73	12.82	12.56	4.96M
December 24, 2025	12.52	12.67	12.67	12.76	12.43	5.39M
December 23, 2025	12.65	12.5	12.5	12.68	12.43	6.52M
December 22, 2025	12.04	12.64	12.64	12.78	12.03	13.17M
December 19, 2025	11.8	12.01	12.01	12.01	11.74	3.76M
December 18, 2025	11.68	11.78	11.78	12.03	11.66	5.12M
December 17, 2025	11.73	11.75	11.75	11.79	11.52	4.79M
December 16, 2025	11.95	11.73	11.73	11.96	11.68	5.37M
December 15, 2025	11.96	11.96	11.96	12.06	11.88	3.05M
December 12, 2025	11.95	12	12	12.15	11.87	4.24M
December 11, 2025	12.06	11.88	11.88	12.07	11.87	4.52M
December 10, 2025	12.04	12.06	12.06	12.15	11.94	3.58M
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

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