Voneseals Technology (Shanghai) Inc. - 301161.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.89	39.45	39.45	40.88	39.3	6.07M
September 25, 2025	41.31	40.96	40.96	42.49	40.47	8.45M
September 24, 2025	41.06	40.98	40.98	41.19	39.83	9.33M
September 23, 2025	37.5	41.85	41.85	42.9	36.65	12.93M
September 22, 2025	37.39	37.34	37.34	37.95	36.9	4.69M
September 19, 2025	38.59	37.69	37.69	39.25	37.48	6.25M
September 18, 2025	39.51	38.97	38.97	41.4	38	11.15M
September 17, 2025	39.86	39.72	39.72	40.78	39.1	9.03M
September 16, 2025	39	40.22	40.22	41.47	38.21	12.42M
September 15, 2025	36.6	38.86	38.86	39.47	36.2	12.85M
September 12, 2025	36.22	36.86	36.86	37.62	35.6	11.12M
September 11, 2025	35.6	36.14	36.14	36.65	34.59	10.97M
September 10, 2025	36.94	35.94	35.94	36.94	34.5	11.67M
September 09, 2025	36.81	36.94	36.94	37.58	35.52	13.07M
September 08, 2025	34.18	37.36	37.36	38.06	34.18	20.91M
September 05, 2025	33.98	33.79	33.79	34.4	33.35	6.03M
September 04, 2025	34.77	34.13	34.13	35.48	33.18	8.24M
September 03, 2025	34.4	34.93	34.93	35.9	33.53	11.89M
September 02, 2025	35.6	34.61	34.61	35.66	33.48	7.55M
September 01, 2025	36.06	35.65	35.65	36.17	35.21	4.78M
August 29, 2025	36.52	35.73	35.73	36.52	35.44	6.12M
August 28, 2025	37.67	36.52	36.52	37.67	35.03	9.17M
August 27, 2025	40.98	37.42	37.42	41.58	37.16	8.76M
August 26, 2025	42.4	39.51	39.51	42.4	39.32	8.33M
August 25, 2025	42.84	42.6	42.6	44	41.88	6.89M
August 22, 2025	44.61	43.26	43.26	44.95	42.86	8.57M
August 21, 2025	45.36	44.88	44.88	45.88	43.51	6.85M
August 20, 2025	45.5	45.45	45.45	46.06	43.5	8.26M
August 19, 2025	44.01	45.88	45.88	47.45	43.75	14.36M
August 18, 2025	40.33	45.37	45.37	45.39	40.33	17.14M
August 15, 2025	37.73	38.68	38.68	38.83	37.07	9.15M
August 14, 2025	40.01	37.61	37.61	40.84	37.6	13.23M
August 13, 2025	38.54	40.84	40.84	41.66	38	16.33M
August 12, 2025	39.01	38.87	38.87	39.78	38.01	11.89M
August 11, 2025	38.3	38.86	38.86	39.67	37.8	16.85M
August 08, 2025	35.7	39.39	39.39	43.47	35.5	23.01M
August 07, 2025	34.4	36.98	36.98	38.58	34.18	21.44M
August 06, 2025	33.01	34.4	34.4	36.17	32.91	22.64M
August 05, 2025	33.24	32.57	32.57	33.38	30.96	20.26M
August 04, 2025	27.56	31.19	31.19	31.89	27.56	24.21M
August 01, 2025	28.66	27.76	27.76	28.95	27.7	8.24M
July 31, 2025	29.5	28.57	28.57	29.5	28.25	13.25M
July 30, 2025	29.34	29.79	29.79	30.66	28.6	17.63M
July 29, 2025	29.17	29.36	29.36	29.6	28.61	14.69M
July 28, 2025	28.58	29.46	29.46	30.5	28.58	17.41M
July 25, 2025	29.43	28.11	28.11	29.46	28.11	18.17M
July 24, 2025	28.81	29.8	29.8	31.77	28.81	24.79M
July 23, 2025	37.5	29.81	29.81	38.48	29.81	35.26M
July 22, 2025	34.71	35.51	35.51	35.51	34.7	9.26M
July 21, 2025	24.66	29.59	29.59	29.59	24.18	21.28M
July 18, 2025	23.55	24.66	24.66	24.99	23.3	10.96M
July 17, 2025	23.3	23.37	23.37	23.46	23.16	2.48M
July 16, 2025	23.4	23.3	23.3	23.59	23.15	2.65M
July 15, 2025	23.68	23.4	23.4	23.78	23.12	3.63M
July 14, 2025	22.99	23.69	23.69	24.04	22.82	6.67M
July 11, 2025	22.95	22.79	22.79	23.14	22.61	2.74M
July 10, 2025	23.08	22.91	22.91	23.27	22.7	2.45M
July 09, 2025	23.29	23.09	23.09	23.45	22.9	3.2M
July 08, 2025	22.96	23.28	23.28	23.36	22.59	4.28M
July 07, 2025	22.16	22.8	22.8	22.9	22.16	2.95M

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