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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.74	34.02	34.02	34.58	32.48	15.93M
February 12, 2026	32.41	32.62	32.62	32.79	32.28	4.59M
February 11, 2026	33.15	32.46	32.46	33.31	32.44	5.36M
February 10, 2026	33.02	32.65	32.65	33.29	32.64	5.07M
February 09, 2026	32.81	33.3	33.3	33.48	32.55	8.03M
February 06, 2026	31.6	32.26	32.26	32.9	31.45	6.66M
February 05, 2026	32.5	32.27	32.27	33.05	32.15	6.73M
February 04, 2026	32.1	32.44	32.44	32.95	31.98	6.26M
February 03, 2026	31.57	32.39	32.39	32.41	31.54	7.07M
February 02, 2026	31.3	31.14	31.14	32.02	31.02	6.03M
January 30, 2026	31.38	31.61	31.61	31.85	31.01	6.89M
January 29, 2026	31.6	31.55	31.55	32.69	31.03	9.2M
January 28, 2026	33	32.01	32.01	33.33	31.9	10.11M
January 27, 2026	32.8	33.45	33.45	33.51	32.2	10.81M
January 26, 2026	35.67	33.2	33.2	35.88	32.53	21.11M
January 23, 2026	34.8	36.42	36.42	36.5	34.54	19.58M
January 22, 2026	34.88	34.18	34.18	35	33.95	11.13M
January 21, 2026	34	33.84	33.84	34.83	33.06	14.39M
January 20, 2026	34.74	35	35	36.25	34.05	16.28M
January 19, 2026	36.4	34.57	34.57	36.5	34.3	20.3M
January 16, 2026	36.16	37.66	37.66	38.55	35.87	23.4M
January 15, 2026	38	36.92	36.92	41	36.83	33.53M
January 14, 2026	35.7	36.86	36.86	38.18	35.53	28.12M
January 13, 2026	38.5	36.8	36.8	41.5	35.54	36.65M
January 12, 2026	35.82	38	38	38.07	35.63	27.3M
January 09, 2026	35.4	35.84	35.84	36.99	35.4	22.2M
January 08, 2026	35.01	36.45	36.45	37.21	34.91	29.39M
January 07, 2026	38.09	35.86	35.86	39.4	35.7	44.05M
January 06, 2026	31.98	37.66	37.66	37.66	31.91	39.22M
January 05, 2026	30.88	31.38	31.38	31.76	30.4	19.04M
December 31, 2025	30.28	30.36	30.36	31	29.47	17.47M
December 30, 2025	29.93	30.22	30.22	30.79	28.96	18.73M
December 29, 2025	31.5	30.65	30.65	31.75	29.6	21.23M
December 26, 2025	30.88	32.3	32.3	33	30.73	26.45M
December 25, 2025	30.84	31.55	31.55	32.68	30.5	28.76M
December 24, 2025	31.7	32.07	32.07	34.26	31.7	32.86M
December 23, 2025	31.45	30.69	30.69	33.48	30.3	30.98M
December 22, 2025	32.07	32.62	32.62	35.35	31.09	38.18M
December 19, 2025	28.03	30.2	30.2	31.56	28.03	33.68M
December 18, 2025	27.81	28.5	28.5	30	27.51	28.56M
December 17, 2025	28.07	29.26	29.26	30.12	27.01	40.09M
December 16, 2025	26.91	28.06	28.06	28.06	26.51	21.23M
December 15, 2025	23.38	23.38	23.38	23.83	23.15	1.74M
December 12, 2025	23.68	23.62	23.62	24.07	23.51	1.78M
December 11, 2025	24.2	23.73	23.73	24.32	23.73	2.04M
December 10, 2025	24.48	24.2	24.2	24.5	24.03	2.08M
December 09, 2025	24.62	24.49	24.49	24.91	24.49	1.83M
December 08, 2025	24.43	24.75	24.75	24.97	24.43	2.66M
December 05, 2025	23.95	24.49	24.49	24.57	23.71	2.39M
December 04, 2025	25.03	23.92	23.92	25.03	23.69	2.26M
December 03, 2025	25.07	24.35	24.35	25.25	24.19	3.01M
December 02, 2025	25.25	24.96	24.96	25.29	24.87	1.76M
December 01, 2025	25.03	25.32	25.32	25.37	25	1.99M
November 28, 2025	25.03	25.12	25.12	25.18	24.83	1.4M
November 27, 2025	24.93	25.02	25.02	25.22	24.76	1.83M
November 26, 2025	25.43	24.98	24.98	25.65	24.98	2.33M
November 25, 2025	25.32	25.44	25.44	25.6	25.12	2.62M
November 24, 2025	24.5	25.15	25.15	25.25	24.31	2.72M
November 21, 2025	24.9	24.28	24.28	25.41	24.28	3.33M
November 20, 2025	25.06	25.16	25.16	25.47	24.74	2.47M

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