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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35	34.82	34.82	35.38	34.71	1.41M
February 12, 2026	34.9	35	35	35.74	34.75	2.15M
February 11, 2026	34.95	34.9	34.9	35.37	34.71	1.41M
February 10, 2026	35.25	35.03	35.03	35.34	34.92	1.86M
February 09, 2026	34.89	35.24	35.24	35.85	34.84	2.16M
February 06, 2026	34.52	34.5	34.5	34.98	34.2	2M
February 05, 2026	35.42	34.58	34.58	36	34.47	3.24M
February 04, 2026	36.52	35.51	35.51	36.99	35.41	2.51M
February 03, 2026	35.63	36.53	36.53	36.63	35.38	2.27M
February 02, 2026	36.72	35.43	35.43	37.5	35.4	3.48M
January 30, 2026	36.52	37.05	37.05	37.49	36.19	3.13M
January 29, 2026	37.68	36.83	36.83	38.38	36.37	3.98M
January 28, 2026	38.5	37.8	37.8	40.5	37.44	5.75M
January 27, 2026	37.68	38.37	38.37	38.49	36.51	3.08M
January 26, 2026	39	37.8	37.8	39.93	37.21	4.61M
January 23, 2026	38.13	39.08	39.08	39.54	38.13	3.86M
January 22, 2026	38.3	38.13	38.13	38.8	37.93	2.55M
January 21, 2026	37.99	38.54	38.54	39.27	37.71	3.18M
January 20, 2026	39.45	38.16	38.16	39.91	37.6	4.71M
January 19, 2026	40.49	39.44	39.44	40.87	39.31	5.51M
January 16, 2026	38.45	39.9	39.9	40.98	38.26	10.99M
January 15, 2026	37.64	37.8	37.8	38.49	36.91	4.29M
January 14, 2026	36.7	37.84	37.84	39.1	36.55	8.34M
January 13, 2026	38.4	36.77	36.77	38.4	36.69	6.47M
January 12, 2026	38.21	38.4	38.4	38.9	37.65	7.64M
January 09, 2026	37.83	37.6	37.6	38.18	37.07	6.55M
January 08, 2026	38.07	37.93	37.93	38.88	37.5	8.04M
January 07, 2026	38.91	38.44	38.44	40.1	37.88	15.57M
January 06, 2026	36	37.97	37.97	38.86	35.33	14.59M
January 05, 2026	37.54	35.83	35.83	37.83	35.45	13.56M
December 31, 2025	36.56	37.86	37.86	38.97	35.7	15.63M
December 30, 2025	35.11	37.08	37.08	39.06	34.5	18.49M
December 29, 2025	33.2	33.3	33.3	33.49	32.88	2.65M
December 26, 2025	33.75	33.3	33.3	33.99	33.18	3.44M
December 25, 2025	33.21	33.85	33.85	33.96	33.15	4.45M
December 24, 2025	33.58	33.39	33.39	33.8	32.59	6.06M
December 23, 2025	31.51	33.26	33.26	34.2	31.5	10.37M
December 22, 2025	30.71	31.23	31.23	31.45	30.71	2.09M
December 19, 2025	30.68	30.7	30.7	31.05	30.44	2.08M
December 18, 2025	30.51	30.68	30.68	31.29	30.28	1.73M
December 17, 2025	30.48	30.73	30.73	30.87	29.96	2.5M
December 16, 2025	31.36	30.3	30.3	31.36	30	3.13M
December 15, 2025	31.51	31.36	31.36	31.91	31.25	1.95M
December 12, 2025	31.52	31.7	31.7	32.04	31.01	2.76M
December 11, 2025	32.01	31.54	31.54	32.68	31.54	2.66M
December 10, 2025	32.68	32.02	32.02	33.06	31.85	3.97M
December 09, 2025	33.56	32.84	32.84	33.9	32.65	3.65M
December 08, 2025	33	33.18	33.18	33.47	32.53	3.94M
December 05, 2025	31.5	32.94	32.94	33.1	31.23	4.65M
December 04, 2025	31.92	31.76	31.76	32.32	31.51	1.76M
December 03, 2025	32.16	31.71	31.71	32.16	31.5	1.57M
December 02, 2025	32.88	31.92	31.92	32.91	31.9	2.27M
December 01, 2025	32.54	33.1	33.1	33.67	32.37	3.79M
November 28, 2025	31.92	32.34	32.34	32.46	31.73	1.93M
November 27, 2025	32.26	31.93	31.93	32.49	31.87	1.69M
November 26, 2025	32.01	32.02	32.02	32.84	31.89	2.1M
November 25, 2025	32.28	32.2	32.2	32.84	31.9	2.69M
November 24, 2025	31.52	31.7	31.7	31.89	31.12	2.19M
November 21, 2025	32.25	31.45	31.45	32.64	30.88	3.6M
November 20, 2025	32.9	32.57	32.57	33.32	32.48	1.69M

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