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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.28	12.4	12.4	12.97	12.21	99.12M
January 13, 2026	13.14	12.29	12.29	13.2	12.23	112.08M
January 12, 2026	12.89	12.94	12.94	13.3	12.84	93.25M
January 09, 2026	12.42	12.88	12.88	13.02	12.21	107.13M
January 08, 2026	12.36	12.53	12.53	12.93	12.11	77.18M
January 07, 2026	12.72	12.53	12.53	12.98	12.47	85.46M
January 06, 2026	12.52	12.56	12.56	12.95	12.42	68.08M
January 05, 2026	12.59	12.56	12.56	13.08	12.45	84.04M
December 31, 2025	13	12.3	12.3	13	12.03	89.73M
December 30, 2025	12.71	12.89	12.89	13.38	12.62	103.81M
December 29, 2025	12.78	12.76	12.76	13.22	12.65	75.12M
December 26, 2025	12.15	12.86	12.86	13.35	12.06	132.23M
December 25, 2025	12.24	12.15	12.15	12.35	12.05	48.11M
December 24, 2025	12	12.16	12.16	12.39	11.99	50.76M
December 23, 2025	12.28	12.07	12.07	12.4	11.99	58.88M
December 22, 2025	11.63	12.26	12.26	12.36	11.63	67.91M
December 19, 2025	11.95	12	12	12.27	11.95	45.24M
December 18, 2025	12.01	11.94	11.94	12.15	11.9	50.01M
December 17, 2025	12.03	12.11	12.11	12.27	11.94	60.99M
December 16, 2025	12.18	12.09	12.09	12.3	11.98	61.17M
December 15, 2025	12.5	12.2	12.2	12.58	12.2	72.87M
December 12, 2025	12.73	12.79	12.79	12.9	12.3	90.42M
December 11, 2025	13.32	12.85	12.85	13.4	12.85	89.85M
December 10, 2025	13.2	13.32	13.32	13.56	13	100.85M
December 09, 2025	13.7	13.41	13.41	13.7	13.35	163.87M
December 08, 2025	13	13.83	13.83	14.06	12.85	280.01M
December 05, 2025	13.31	12.78	12.78	13.5	12.65	135.08M
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

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