Voneseals Technology (Shanghai) Inc. (301161.SZ) SHZ

34.70

+0.67(+1.97%)

Updated at October 20 09:43AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202534.834.0334.0335.4533.962.58M
October 16, 202536.1535.0635.0636.2534.83.22M
October 15, 202535.0236.2836.2836.4234.184.94M
October 14, 202537.7534.734.738.0534.516.52M
October 13, 202534.6836.1736.1736.6334.53.78M
October 10, 202538.3737.0537.0538.6837.014.21M
October 09, 202537.9438.3738.3738.7937.523.91M
September 30, 202539.5438.0338.0339.9737.835.4M
September 29, 202539.3139.5339.5340.3639.184.32M
September 26, 202539.8939.4539.4540.8839.36.07M
September 25, 202541.3140.9640.9642.4940.478.45M
September 24, 202541.0640.9840.9841.1939.839.33M
September 23, 202537.541.8541.8542.936.6512.93M
September 22, 202537.3937.3437.3437.9536.94.69M
September 19, 202538.5937.6937.6939.2537.486.25M
September 18, 202539.5138.9738.9741.43811.15M
September 17, 202539.8639.7239.7240.7839.19.03M
September 16, 20253940.2240.2241.4738.2112.42M
September 15, 202536.638.8638.8639.4736.212.85M
September 12, 202536.2236.8636.8637.6235.611.12M
September 11, 202535.636.1436.1436.6534.5910.97M
September 10, 202536.9435.9435.9436.9434.511.67M
September 09, 202536.8136.9436.9437.5835.5213.07M
September 08, 202534.1837.3637.3638.0634.1820.91M
September 05, 202533.9833.7933.7934.433.356.03M
September 04, 202534.7734.1334.1335.4833.188.24M
September 03, 202534.434.9334.9335.933.5311.89M
September 02, 202535.634.6134.6135.6633.487.55M
September 01, 202536.0635.6535.6536.1735.214.78M
August 29, 202536.5235.7335.7336.5235.446.12M
August 28, 202537.6736.5236.5237.6735.039.17M
August 27, 202540.9837.4237.4241.5837.168.76M
August 26, 202542.439.5139.5142.439.328.33M
August 25, 202542.8442.642.64441.886.89M
August 22, 202544.6143.2643.2644.9542.868.57M
August 21, 202545.3644.8844.8845.8843.516.85M
August 20, 202545.545.4545.4546.0643.58.26M
August 19, 202544.0145.8845.8847.4543.7514.36M
August 18, 202540.3345.3745.3745.3940.3317.14M
August 15, 202537.7338.6838.6838.8337.079.15M
August 14, 202540.0137.6137.6140.8437.613.23M
August 13, 202538.5440.8440.8441.663816.33M
August 12, 202539.0138.8738.8739.7838.0111.89M
August 11, 202538.338.8638.8639.6737.816.85M
August 08, 202535.739.3939.3943.4735.523.01M
August 07, 202534.436.9836.9838.5834.1821.44M
August 06, 202533.0134.434.436.1732.9122.64M
August 05, 202533.2432.5732.5733.3830.9620.26M
August 04, 202527.5631.1931.1931.8927.5624.21M
August 01, 202528.6627.7627.7628.9527.78.24M
July 31, 202529.528.5728.5729.528.2513.25M
July 30, 202529.3429.7929.7930.6628.617.63M
July 29, 202529.1729.3629.3629.628.6114.69M
July 28, 202528.5829.4629.4630.528.5817.41M
July 25, 202529.4328.1128.1129.4628.1118.17M
July 24, 202528.8129.829.831.7728.8124.79M
July 23, 202537.529.8129.8138.4829.8135.26M
July 22, 202534.7135.5135.5135.5134.79.26M
July 21, 202524.6629.5929.5929.5924.1821.28M
July 18, 202523.5524.6624.6624.9923.310.96M