Vanjee Technology Co., Ltd. - 300552.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.6	24.59	24.59	25.8	24.59	8.18M
October 16, 2025	25.39	26.18	26.18	27.12	25.12	10.16M
October 15, 2025	25.29	25.42	25.42	25.53	24.98	3.76M
October 14, 2025	26.08	25.34	25.34	26.56	25.18	4.98M
October 13, 2025	25.63	26.05	26.05	26.37	25	4.81M
October 10, 2025	27.9	26.82	26.82	28.13	26.73	5.24M
October 09, 2025	28.37	27.88	27.88	28.37	27.81	4.2M
September 30, 2025	27.99	28.05	28.05	28.48	27.99	3.92M
September 29, 2025	27.37	27.98	27.98	28.15	27.25	4.43M
September 26, 2025	28.7	27.3	27.3	28.8	27.23	6.29M
September 25, 2025	28.95	28.82	28.82	29.47	28.73	4.69M
September 24, 2025	28.49	29.07	29.07	29.15	28.01	5.94M
September 23, 2025	28.64	28.38	28.38	28.7	27.65	6.07M
September 22, 2025	28.56	28.76	28.76	29.07	28.53	4.94M
September 19, 2025	28.95	28.54	28.54	29.23	28.44	7.02M
September 18, 2025	30.19	28.97	28.97	30.5	28.61	12.45M
September 17, 2025	29.05	29.32	29.32	29.66	28.86	7.88M
September 16, 2025	28.66	29.49	29.49	29.49	28.65	12.25M
September 15, 2025	28	29.02	29.02	30.8	28	16.88M
September 12, 2025	27.18	27.24	27.24	27.62	27.1	3.63M
September 11, 2025	26.65	27.25	27.25	27.27	26.2	3.68M
September 10, 2025	26.92	26.61	26.61	27.12	26.57	3M
September 09, 2025	27.59	26.92	26.92	27.59	26.88	3.48M
September 08, 2025	26.96	27.6	27.6	27.61	26.89	3.81M
September 05, 2025	26.25	26.96	26.96	26.98	26.01	4.3M
September 04, 2025	26.93	26.12	26.12	27.15	25.85	4.77M
September 03, 2025	27.81	26.79	26.79	28	26.56	5.08M
September 02, 2025	28.85	27.88	27.88	28.86	27.59	6.04M
September 01, 2025	29.07	28.85	28.85	29.19	28.41	6.12M
August 29, 2025	29.62	28.9	28.9	29.64	28.85	6.55M
August 28, 2025	28.88	29.62	29.62	30	28.31	9.94M
August 27, 2025	29.15	29.01	29.01	30.41	29.01	12.97M
August 26, 2025	29.69	29.5	29.5	30.5	29.37	15.5M
August 25, 2025	28.79	28.72	28.72	29.11	28.53	6.44M
August 22, 2025	28.54	28.7	28.7	28.75	28.3	5.23M
August 21, 2025	28.76	28.54	28.54	28.92	28.28	4.77M
August 20, 2025	28.36	28.65	28.65	28.65	28.04	5.19M
August 19, 2025	28.21	28.37	28.37	28.49	28.11	5.25M
August 18, 2025	27.69	28.21	28.21	28.5	27.69	6.09M
August 15, 2025	27.45	27.69	27.69	27.8	27.38	3.75M
August 14, 2025	28.15	27.53	27.53	28.25	27.5	4.19M
August 13, 2025	28.21	28.15	28.15	28.29	27.96	3.61M
August 12, 2025	28.27	28.19	28.19	28.3	27.95	2.84M
August 11, 2025	27.79	28.27	28.27	28.5	27.66	3.66M
August 08, 2025	28.16	27.71	27.71	28.39	27.7	3.15M
August 07, 2025	28.2	28.2	28.2	28.46	28.08	3.66M
August 06, 2025	27.86	28.32	28.32	28.88	27.71	5.28M
August 05, 2025	27.7	27.88	27.88	27.92	27.53	2.67M
August 04, 2025	27.33	27.68	27.68	27.71	27.19	2.42M
August 01, 2025	26.94	27.57	27.57	27.68	26.88	3.94M
July 31, 2025	27.5	27.01	27.01	27.99	26.95	4.66M
July 30, 2025	27.91	27.67	27.67	28.08	27.42	3.38M
July 29, 2025	27.7	28.1	28.1	28.12	27.65	3.84M
July 28, 2025	28.34	27.82	27.82	28.38	27.68	3.66M
July 25, 2025	27.93	27.94	27.94	28.33	27.73	3.75M
July 24, 2025	27.29	27.65	27.65	27.74	27.29	3.04M
July 23, 2025	27.4	27.29	27.29	27.56	27.11	2.92M
July 22, 2025	27.73	27.4	27.4	27.77	27.37	3.29M
July 21, 2025	27.6	27.73	27.73	27.88	27.5	3.03M
July 18, 2025	27.78	27.64	27.64	27.96	27.44	2.98M

Vanjee Technology Co., Ltd. (300552.SZ) SHZ