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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	11.27	11.36	11.36	11.46	11.19	9.83M
August 18, 2025	11.26	11.27	11.27	11.32	11.2	9.75M
August 15, 2025	11.05	11.25	11.25	11.39	11.02	8.57M
August 14, 2025	11.35	11.08	11.08	11.42	11.07	9.97M
August 13, 2025	11.35	11.35	11.35	11.38	11.25	7.52M
August 12, 2025	11.46	11.33	11.33	11.48	11.27	7.26M
August 11, 2025	11.27	11.36	11.36	11.41	11.21	11.48M
August 08, 2025	11.08	11.17	11.17	11.19	11.05	6.14M
August 07, 2025	11.04	11.08	11.08	11.14	10.96	6.12M
August 06, 2025	11.08	11.05	11.05	11.1	11	5.36M
August 05, 2025	11	11.06	11.06	11.06	10.96	4.73M
August 04, 2025	10.83	11	11	11	10.77	4.79M
August 01, 2025	10.86	10.93	10.93	10.95	10.81	4.9M
July 31, 2025	11.05	10.85	10.85	11.07	10.81	7.68M
July 30, 2025	11.03	11.02	11.02	11.12	10.93	7.82M
July 29, 2025	11.22	11.09	11.09	11.22	11	9.71M
July 28, 2025	11.18	11.26	11.26	11.28	11.12	8.05M
July 25, 2025	11.21	11.18	11.18	11.29	11.13	7.21M
July 24, 2025	11.12	11.22	11.22	11.23	11.11	8.73M
July 23, 2025	11.37	11.12	11.12	11.39	11.09	13.85M
July 22, 2025	11.38	11.39	11.39	11.51	11.3	14.49M
July 21, 2025	11.52	11.43	11.43	11.58	11.39	18.16M
July 18, 2025	11.13	11.47	11.47	11.56	11.08	29.23M
July 17, 2025	11.07	11.11	11.11	11.12	11.04	12.27M
July 16, 2025	11.17	11.1	11.1	11.17	11.02	14.81M
July 15, 2025	11.5	11.13	11.13	11.5	11.08	22.65M
July 14, 2025	11.43	11.53	11.53	11.59	11.21	24.91M
July 11, 2025	11.66	11.43	11.43	12.14	11.32	43.04M
July 10, 2025	12.45	11.96	11.96	12.94	11.72	62.16M
July 09, 2025	13	12.47	12.47	13.7	12.14	81.71M

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