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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.46	11.31	11.31	11.64	11.3	28.61M
February 12, 2026	11.6	11.45	11.45	11.65	11.43	33.07M
February 11, 2026	11.7	11.57	11.57	11.82	11.54	34.3M
February 10, 2026	11.96	11.75	11.75	12.04	11.69	37.33M
February 09, 2026	12.05	11.96	11.96	12.26	11.9	38.13M
February 06, 2026	11.73	11.83	11.83	12.05	11.61	42.84M
February 05, 2026	11.9	11.84	11.84	11.99	11.73	32.11M
February 04, 2026	11.99	12.02	12.02	12.1	11.81	39.01M
February 03, 2026	11.84	12.1	12.1	12.18	11.7	61.89M
February 02, 2026	12.38	11.58	11.58	12.56	11.54	82.39M
January 30, 2026	12.62	12.43	12.43	12.78	12.2	56.09M
January 29, 2026	12.96	12.67	12.67	13.28	12.65	71.18M
January 28, 2026	13.55	13.05	13.05	13.6	12.98	75.98M
January 27, 2026	13.16	13.52	13.52	14.09	12.74	110.03M
January 26, 2026	14.05	13.26	13.26	14.11	13	111.8M
January 23, 2026	14.05	14.05	14.05	14.25	13.63	118.55M
January 22, 2026	14.38	14.03	14.03	14.9	13.91	185.93M
January 21, 2026	12.3	13.71	13.71	13.71	12.3	166.67M
January 20, 2026	12.45	12.46	12.46	12.69	11.9	110.16M
January 19, 2026	12.59	12.74	12.74	13.04	12.42	74.62M
January 16, 2026	12.27	12.6	12.6	12.9	12.1	102.01M
January 15, 2026	12.34	12.1	12.1	12.35	11.84	81.53M
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

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