Shenzhen V&T Technologies Co., Ltd. - 300484.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.75	24.98	24.98	24.99	22.35	39.42M
September 04, 2025	23.69	23.51	23.51	25.18	22.81	45.89M
September 03, 2025	23.12	23.8	23.8	23.95	22.64	36.09M
September 02, 2025	22.88	23.31	23.31	23.6	22.77	27.87M
September 01, 2025	22.61	22.88	22.88	23.12	22.61	10.31M
August 29, 2025	22.42	22.74	22.74	23.35	22.09	15.16M
August 28, 2025	22.54	22.44	22.44	22.93	21.49	13.8M
August 27, 2025	23.29	22.56	22.56	23.39	22.47	15.73M
August 26, 2025	23.38	23.21	23.21	23.55	23.02	11.18M
August 25, 2025	23.16	23.45	23.45	23.62	22.93	16.83M
August 22, 2025	23.23	23.13	23.13	23.3	22.93	12.43M
August 21, 2025	23.3	23.09	23.09	24.15	23.01	23.54M
August 20, 2025	23	23.16	23.16	23.34	22.63	13.15M
August 19, 2025	23.33	23.24	23.24	23.48	22.95	13.54M
August 18, 2025	22.48	23.38	23.38	23.7	22.46	19.44M
August 15, 2025	22.05	22.44	22.44	22.54	22.05	11.74M
August 14, 2025	22.52	22.05	22.05	22.7	21.94	8.72M
August 13, 2025	22.27	22.5	22.5	22.61	22.21	9.84M
August 12, 2025	22.44	22.29	22.29	22.46	21.98	8.8M
August 11, 2025	21.7	22.4	22.4	22.43	21.65	13.06M
August 08, 2025	21.85	21.58	21.58	21.99	21.52	6.05M
August 07, 2025	22.16	21.92	21.92	22.38	21.85	8.16M
August 06, 2025	21.52	22.17	22.17	22.33	21.4	12.15M
August 05, 2025	21.5	21.53	21.53	21.68	21.34	4.77M
August 04, 2025	20.89	21.46	21.46	21.46	20.76	6.74M
August 01, 2025	20.9	20.96	20.96	21.18	20.81	4.51M
July 31, 2025	21.02	20.96	20.96	21.42	20.87	7.65M
July 30, 2025	21.83	21.02	21.02	21.9	20.8	14.92M
July 29, 2025	22.2	22.14	22.14	22.35	21.93	6.48M
July 28, 2025	22	22.3	22.3	22.38	21.96	8.15M
July 25, 2025	21.87	21.98	21.98	22.05	21.78	6.27M
July 24, 2025	21.57	21.88	21.88	21.96	21.52	6.19M
July 23, 2025	22.02	21.6	21.6	22.03	21.55	7.93M
July 22, 2025	22.46	22.09	22.09	22.5	21.96	10.07M
July 21, 2025	22.05	22.46	22.46	22.48	21.82	10.93M
July 18, 2025	22.06	22.1	22.1	22.36	22	9.11M
July 17, 2025	22.19	22.29	22.29	22.4	21.88	15.51M
July 16, 2025	21.77	21.87	21.87	22.19	21.6	14.52M
July 15, 2025	21.48	21.32	21.32	21.75	21	5.94M
July 14, 2025	21.42	21.56	21.56	21.8	21.39	4.85M
July 11, 2025	21.3	21.41	21.41	21.66	21.05	5.8M
July 10, 2025	21.4	21.29	21.29	21.53	21.05	5.04M
July 09, 2025	21.59	21.44	21.44	21.87	21.32	7.24M
July 08, 2025	21.4	21.59	21.59	21.65	21.2	5.5M
July 07, 2025	21.54	21.4	21.4	21.65	21.22	5.15M
July 04, 2025	22.17	21.32	21.32	22.17	21.2	11.36M
July 03, 2025	21.73	22.25	22.25	22.31	21.56	8.77M
July 02, 2025	22.07	21.72	21.72	22.07	21.51	6.18M
July 01, 2025	22.38	22.07	22.07	22.4	21.74	8.53M
June 30, 2025	22.12	22.37	22.37	22.48	21.97	8.76M
June 27, 2025	22.33	22.09	22.09	22.77	22	11.48M
June 26, 2025	22.83	22.38	22.38	23.16	22.33	18.79M
June 25, 2025	22.31	22.74	22.74	22.98	22.31	22.74M
June 24, 2025	21.4	22.3	22.3	22.35	21.26	21.07M
June 23, 2025	20.3	21.41	21.41	21.42	20.03	13.12M
June 20, 2025	20.68	21.2	21.2	21.68	20.68	12.2M
June 19, 2025	21.13	20.8	20.8	21.69	20.7	8.01M
June 18, 2025	21.03	21.32	21.32	21.39	20.7	6.8M
June 17, 2025	20.91	21.19	21.19	21.44	20.86	6.33M
June 16, 2025	20.61	20.98	20.98	21.1	20.6	5.28M

Shenzhen V&T Technologies Co., Ltd. (300484.SZ) SHZ