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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.53	32.78	32.78	33.7	32.59	2.23M
November 18, 2025	34.19	33.53	33.53	34.19	33.23	2.16M
November 17, 2025	33.93	34.16	34.16	34.43	33.41	2.97M
November 14, 2025	34.5	33.9	33.9	35.11	33.9	3.39M
November 13, 2025	34.22	34.92	34.92	34.96	33.61	4.03M
November 12, 2025	34.3	33.86	33.86	35.11	33.69	4.01M
November 11, 2025	34.69	34.42	34.42	35.24	34.23	2.57M
November 10, 2025	35.36	34.77	34.77	35.74	34.71	3.28M
November 07, 2025	36.4	35.37	35.37	36.4	35.2	3.55M
November 06, 2025	35.6	36.31	36.31	36.31	35.44	3.1M
November 05, 2025	36.33	35.75	35.75	36.33	35	4.58M
November 04, 2025	38.8	36.53	36.53	38.8	36.38	5.27M
November 03, 2025	39	39.01	39.01	39.41	38.16	4.69M
October 31, 2025	38.43	39	39	40.28	37.33	7.82M
October 30, 2025	38.8	38.45	38.45	41.6	38.42	9.98M
October 29, 2025	40.51	38.43	38.43	40.51	37.47	4.33M
October 28, 2025	39.07	38.67	38.67	39.82	38.51	4.38M
October 27, 2025	40.07	39.65	39.65	40.5	38.47	7.38M
October 24, 2025	40.51	39.86	39.86	42.62	39.5	12.42M
October 23, 2025	37.79	39.77	39.77	41.47	37.59	15.38M
October 22, 2025	35.88	37.9	37.9	38.73	35.12	13.4M
October 21, 2025	34.34	35.02	35.02	35.88	34.34	3.67M
October 20, 2025	34.56	34.2	34.2	35.03	33.6	2.97M
October 17, 2025	34.8	34.03	34.03	35.45	33.96	2.58M
October 16, 2025	36.15	35.06	35.06	36.25	34.8	3.22M
October 15, 2025	35.02	36.28	36.28	36.42	34.18	4.94M
October 14, 2025	37.75	34.7	34.7	38.05	34.51	6.52M
October 13, 2025	34.68	36.17	36.17	36.63	34.5	3.78M
October 10, 2025	38.37	37.05	37.05	38.68	37.01	4.21M
October 09, 2025	37.94	38.37	38.37	38.79	37.52	3.91M
September 30, 2025	39.54	38.03	38.03	39.97	37.83	5.4M
September 29, 2025	39.31	39.53	39.53	40.36	39.18	4.32M
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

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