VT Industrial Technology Co.,Ltd - 300707.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.6	19.35	19.35	20.16	19.12	28.26M
February 12, 2026	18.25	18.61	18.61	18.84	18.2	8.07M
February 11, 2026	18.43	18.23	18.23	18.65	18.18	8.17M
February 10, 2026	18.66	18.43	18.43	18.84	18.41	7.07M
February 09, 2026	18.3	18.65	18.65	18.89	18.3	10.22M
February 06, 2026	17.8	18.11	18.11	18.33	17.71	8.2M
February 05, 2026	18.44	17.92	17.92	18.48	17.8	11.8M
February 04, 2026	18.52	18.53	18.53	18.84	18.3	12.29M
February 03, 2026	18.87	18.64	18.64	18.87	18.5	10.99M
February 02, 2026	18.44	18.44	18.44	18.86	18.31	12.61M
January 30, 2026	18.59	18.6	18.6	18.85	18.03	15.66M
January 29, 2026	19.51	18.76	18.76	19.72	18.62	25.68M
January 28, 2026	22.26	19.88	19.88	22.46	19.71	37.88M
January 27, 2026	21.85	22.85	22.85	23.8	21.28	29.6M
January 26, 2026	23.29	22.15	22.15	23.8	21.7	30.15M
January 23, 2026	20.33	22.94	22.94	23.98	19.97	44.82M
January 22, 2026	20.1	19.98	19.98	20.62	19.82	19.61M
January 21, 2026	18.4	20.62	20.62	20.93	18.3	33.79M
January 20, 2026	18.5	18.69	18.69	19.98	18.5	22.08M
January 19, 2026	18.44	18.5	18.5	18.82	18.37	17.35M
January 16, 2026	17.48	18.86	18.86	19.16	16.91	34.88M
January 15, 2026	17.68	17.33	17.33	17.82	17.23	14.56M
January 14, 2026	17.19	17.82	17.82	18.77	17.19	29.51M
January 13, 2026	17.64	17.09	17.09	17.64	16.97	16.51M
January 12, 2026	16.96	17.81	17.81	17.84	16.79	19.34M
January 09, 2026	16.73	16.84	16.84	17.05	16.55	12.55M
January 08, 2026	16.83	16.81	16.81	17.06	16.68	11.23M
January 07, 2026	17.34	16.91	16.91	17.58	16.83	19.05M
January 06, 2026	16.52	17.69	17.69	18.12	16.5	26.25M
January 05, 2026	16.53	16.53	16.53	16.54	16.33	8.87M
December 31, 2025	16.65	16.45	16.45	16.68	16.3	7.75M
December 30, 2025	16.9	16.69	16.69	16.97	16.52	12.26M
December 29, 2025	16.68	17.1	17.1	17.2	16.55	15.87M
December 26, 2025	16.56	16.63	16.63	16.88	16.45	10.5M
December 25, 2025	16.7	16.65	16.65	17.11	16.58	14.15M
December 24, 2025	16.35	16.77	16.77	16.95	16.25	18.85M
December 23, 2025	16.28	16.6	16.6	16.77	16.12	14.1M
December 22, 2025	16.41	16.32	16.32	16.5	16.2	8.04M
December 19, 2025	15.82	16.44	16.44	16.47	15.82	11.42M
December 18, 2025	15.34	15.83	15.83	16.12	15.33	8.28M
December 17, 2025	15.98	15.61	15.61	16.16	15.26	8.8M
December 16, 2025	16.15	15.82	15.82	16.19	15.57	8.98M
December 15, 2025	16.25	16.12	16.12	16.43	15.78	9.3M
December 12, 2025	16.1	15.9	15.9	16.45	15.76	11.61M
December 11, 2025	16.16	16.19	16.19	16.53	16.1	13.07M
December 10, 2025	16	16.41	16.41	16.65	16	18.19M
December 09, 2025	16.12	15.93	15.93	16.18	15.89	6.57M
December 08, 2025	15.98	16.27	16.27	16.42	15.87	11.34M
December 05, 2025	15.68	15.97	15.97	16.04	15.49	6.88M
December 04, 2025	15.68	15.61	15.61	15.93	15.42	5.24M
December 03, 2025	15.93	15.72	15.72	16.17	15.56	6.04M
December 02, 2025	15.68	15.94	15.94	16.04	15.62	7.88M
December 01, 2025	15.65	15.82	15.82	16.29	15.5	9.8M
November 28, 2025	15.5	15.53	15.53	15.59	15.22	7.81M
November 27, 2025	15.28	15.6	15.6	15.77	15.26	13.19M
November 26, 2025	14.64	15.23	15.23	15.86	14.57	14.21M
November 25, 2025	14.74	14.6	14.6	14.83	14.57	5.03M
November 24, 2025	14.33	14.44	14.44	14.56	14.17	5.05M
November 21, 2025	14.9	14.13	14.13	15.05	14.01	8.3M
November 20, 2025	15.38	14.96	14.96	15.42	14.9	4.86M

VT Industrial Technology Co.,Ltd (300707.SZ) SHZ