Vantone Neo Development Group Co.,Ltd. - 600246.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.4	13.39	13.39	13.77	12.95	158.04M
December 03, 2025	13.7	13.25	13.25	13.79	12.9	209.7M
December 02, 2025	13.62	13.8	13.8	14.49	13.6	254.03M
December 01, 2025	13.4	13.93	13.93	14.21	12.83	332.74M
November 28, 2025	13.8	12.92	12.92	14.14	12.56	353.28M
November 27, 2025	13.15	13.95	13.95	13.95	13.08	123.81M
November 26, 2025	11.39	12.68	12.68	12.68	11.24	106.29M
November 25, 2025	10.97	11.53	11.53	11.75	10.95	105M
November 24, 2025	10.83	10.8	10.8	10.92	10.54	49.45M
November 21, 2025	11.35	10.83	10.83	11.35	10.8	72.94M
November 20, 2025	11.85	11.6	11.6	12.07	11.52	49.42M
November 19, 2025	12.23	11.81	11.81	12.32	11.65	69.62M
November 18, 2025	12.78	12.32	12.32	12.8	12.23	81.37M
November 17, 2025	12.31	12.42	12.42	12.68	12.24	91.08M
November 14, 2025	12	12.39	12.39	12.8	12	164.19M
November 13, 2025	10.9	11.97	11.97	11.97	10.69	129.6M
November 12, 2025	11	10.88	10.88	11	10.7	49.43M
November 11, 2025	11.32	11.04	11.04	11.62	11	72.58M
November 10, 2025	11.5	11.31	11.31	11.81	11.1	71.95M
November 07, 2025	11.77	11.54	11.54	11.86	11.38	66.79M
November 06, 2025	11.87	11.91	11.91	12.06	11.76	77.18M
November 05, 2025	11.55	11.67	11.67	11.85	11.42	72.59M
November 04, 2025	12.09	11.96	11.96	12.56	11.84	110.05M
November 03, 2025	12.19	11.97	11.97	12.24	11.71	69.96M
October 31, 2025	11.93	12.31	12.31	12.59	11.93	100.91M
October 30, 2025	12.2	11.93	11.93	12.25	11.9	63.92M
October 29, 2025	12.16	12.25	12.25	12.45	12	77.51M
October 28, 2025	11.98	12.28	12.28	12.51	11.86	102.57M
October 27, 2025	11.55	12.01	12.01	12.45	11.55	141.15M
October 24, 2025	11.05	11.36	11.36	11.41	11.03	73.27M
October 23, 2025	11.7	11.01	11.01	11.83	10.71	106.31M
October 22, 2025	11.8	11.88	11.88	12.15	11.62	66.39M
October 21, 2025	11.53	11.9	11.9	12.04	11.45	70.01M
October 20, 2025	11.79	11.57	11.57	11.9	11.44	68.09M
October 17, 2025	12.1	11.46	11.46	12.23	11.43	76.87M
October 16, 2025	12.32	12.05	12.05	12.56	11.96	71.16M
October 15, 2025	12.57	12.34	12.34	12.84	12.12	88.2M
October 14, 2025	12.88	12.59	12.59	13.62	12.54	145.69M
October 13, 2025	11.6	12.88	12.88	12.94	11.6	141.28M
October 10, 2025	12.7	12.19	12.19	12.92	12.14	114.26M
October 09, 2025	12.38	12.95	12.95	13.25	12.21	182.22M
September 30, 2025	11.75	12.23	12.23	12.52	11.43	171.43M
September 29, 2025	11.5	11.65	11.65	11.74	11.43	93.32M
September 26, 2025	12.03	11.4	11.4	12.18	11.4	165.53M
September 25, 2025	12.79	12.22	12.22	13.08	12.14	173.09M
September 24, 2025	12.74	12.98	12.98	13.55	12.38	157.02M
September 23, 2025	13.66	12.95	12.95	13.94	12.61	203.89M
September 22, 2025	13.3	13.68	13.68	13.93	13.02	181.24M
September 19, 2025	14.86	13.6	13.6	15.08	13.33	341.79M
September 18, 2025	15.1	14.73	14.73	16.12	14.66	455.1M
September 17, 2025	13.8	14.65	14.65	15.3	13.52	344.33M
September 16, 2025	13.41	14.02	14.02	14.59	13.18	288.88M
September 15, 2025	14	13.68	13.68	14.25	13.07	292.53M
September 12, 2025	14.5	13.59	13.59	14.5	13.48	391.48M
September 11, 2025	13.27	14.45	14.45	14.45	13.05	324.71M
September 10, 2025	12.73	13.14	13.14	14.3	12.73	355.16M
September 09, 2025	12.9	13.07	13.07	13.53	11.97	421.45M
September 08, 2025	12.7	12.3	12.3	12.88	11.66	323.1M
September 05, 2025	12.6	12.5	12.5	12.79	12.14	392.04M
September 04, 2025	14.4	13.49	13.49	14.45	13.49	278.14M

Vantone Neo Development Group Co.,Ltd. (600246.SS) SHH