Vtron Group Co.,Ltd. - 002308.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	0.37	0.37	0.37	0.37	0.37	0
September 13, 2024	0.37	0.37	0.37	0.37	0.37	0
September 12, 2024	0.37	0.37	0.37	0.37	0.37	0
September 11, 2024	0.37	0.37	0.37	0.37	0.37	0
September 10, 2024	0.37	0.37	0.37	0.37	0.37	0
September 09, 2024	0.37	0.37	0.37	0.37	0.37	0
September 08, 2024	0.37	0.37	0.37	0.37	0.37	0
September 06, 2024	0.37	0.37	0.37	0.37	0.37	0
September 05, 2024	0.37	0.37	0.37	0.37	0.37	0
September 04, 2024	0.37	0.37	0.37	0.37	0.37	0
September 03, 2024	0.37	0.37	0.37	0.37	0.37	0
September 02, 2024	0.37	0.37	0.37	0.37	0.37	0
September 01, 2024	0.37	0.37	0.37	0.37	0.37	0
August 30, 2024	0.37	0.37	0.37	0.37	0.37	0
August 29, 2024	0.37	0.37	0.37	0.37	0.37	0
August 28, 2024	0.37	0.37	0.37	0.37	0.37	0
August 27, 2024	0.37	0.37	0.37	0.37	0.37	0
August 26, 2024	0.37	0.37	0.37	0.37	0.37	0
August 25, 2024	0.37	0.37	0.37	0.37	0.37	0
August 23, 2024	0.37	0.37	0.37	0.37	0.37	0
August 22, 2024	0.37	0.37	0.37	0.37	0.37	34.76M
August 21, 2024	0.39	0.39	0.39	0.39	0.39	34.76M
August 20, 2024	0.41	0.41	0.41	0.41	0.41	3.12M
August 19, 2024	0.43	0.43	0.43	0.43	0.43	1.11M
August 18, 2024	0.43	0.43	0.43	0.43	0.43	882,000
August 16, 2024	0.45	0.45	0.45	0.45	0.45	843,100
August 15, 2024	0.47	0.47	0.47	0.47	0.47	964,600
August 14, 2024	0.49	0.49	0.49	0.49	0.49	964,600
August 13, 2024	0.52	0.52	0.52	0.52	0.52	682,400
August 12, 2024	0.55	0.55	0.55	0.55	0.55	579,100
August 11, 2024	0.55	0.55	0.55	0.55	0.55	579,100
August 09, 2024	0.58	0.58	0.58	0.58	0.58	1.42M
August 08, 2024	0.61	0.61	0.61	0.61	0.61	9.04M
August 07, 2024	0.64	0.64	0.64	0.64	0.64	11.36M
August 06, 2024	0.67	0.67	0.67	0.67	0.67	1.94M
August 05, 2024	0.7	0.7	0.7	0.7	0.7	978,800
August 02, 2024	0.74	0.74	0.74	0.74	0.74	1.46M
August 01, 2024	0.78	0.78	0.78	0.78	0.78	5.28M
July 31, 2024	0.82	0.82	0.82	0.82	0.82	4.23M
July 30, 2024	0.86	0.86	0.86	0.86	0.86	258,900
July 29, 2024	0.91	0.91	0.91	0.91	0.91	95,300
July 26, 2024	0.96	0.96	0.96	0.96	0.96	429,300
July 25, 2024	1.01	1.01	1.01	1.01	1.01	193,400
July 24, 2024	1.06	1.06	1.06	1.06	1.06	295,300
July 23, 2024	1.12	1.12	1.12	1.12	1.12	165,500
July 22, 2024	1.18	1.18	1.18	1.18	1.18	306,900
July 19, 2024	1.24	1.24	1.24	1.24	1.24	131,200
July 18, 2024	1.31	1.31	1.31	1.31	1.31	10,100
July 17, 2024	1.38	1.38	1.38	1.38	1.38	51,600
July 16, 2024	1.45	1.45	1.45	1.45	1.45	182,300
July 15, 2024	1.53	1.53	1.53	1.53	1.53	59,700
July 12, 2024	1.61	1.61	1.61	1.61	1.61	67,600
July 11, 2024	1.69	1.69	1.69	1.69	1.69	98,000
July 10, 2024	1.78	1.78	1.78	1.78	1.78	254,000
July 09, 2024	1.87	1.87	1.87	1.87	1.87	77,500

Vtron Group Co.,Ltd. (002308.SZ) SHZ