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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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