Vohringer Home Technology Co.,Ltd. - 603226.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.72	25.25	25.25	25.36	23.01	8.13M
September 04, 2025	22.7	23.71	23.71	23.79	21.95	6.4M
September 03, 2025	22.94	22.59	22.59	23.5	22.51	5.7M
September 02, 2025	22.93	22.93	22.93	23.15	21.77	4.59M
September 01, 2025	23.23	22.93	22.93	23.74	22.57	4.59M
August 29, 2025	24.46	23.21	23.21	24.5	23.13	4.65M
August 28, 2025	22.94	23.95	23.95	24.47	22.94	6.46M
August 27, 2025	24.23	23.3	23.3	24.24	23.09	7.59M
August 26, 2025	23.53	24.2	24.2	24.63	23.2	8.92M
August 25, 2025	22.91	23.54	23.54	23.66	22.01	9.29M
August 22, 2025	22.28	22.39	22.39	23.29	21.88	4.96M
August 21, 2025	22.83	22.22	22.22	23	21.86	7.41M
August 20, 2025	22.01	22.89	22.89	23.35	21.52	7.73M
August 19, 2025	20.95	21.92	21.92	22.13	20.9	7.76M
August 18, 2025	22.77	21.25	21.25	23	20.7	12.74M
August 15, 2025	21.89	22.45	22.45	22.98	21.61	6.96M
August 14, 2025	22.32	21.7	21.7	22.32	21.7	5.62M
August 13, 2025	22	22.37	22.37	23.14	21.64	9.12M
August 12, 2025	22.4	22.34	22.34	22.49	21.72	6.74M
August 11, 2025	22.8	22.17	22.17	22.98	21.9	13.43M
August 08, 2025	20.73	22.9	22.9	23.21	20.73	19.75M
August 07, 2025	22.09	21.1	21.1	22.17	20.92	10.53M
August 06, 2025	20.31	22.02	22.02	22.06	20.11	9.77M
August 05, 2025	19.38	20.42	20.42	20.79	19.08	11.71M
August 04, 2025	17	19.37	19.37	19.44	17	12.47M
August 01, 2025	18.52	17.79	17.79	18.88	17.66	9.19M
July 31, 2025	18.96	18.52	18.52	19.2	17.57	18.57M
July 30, 2025	17.76	19.52	19.52	19.58	17.76	14.79M
July 29, 2025	17.87	17.93	17.93	19.13	17.43	13.4M
July 28, 2025	17.31	18.05	18.05	18.71	16.5	13.1M
July 25, 2025	15.49	17.04	17.04	17.04	15.4	10.54M
July 24, 2025	14.16	15.49	15.49	15.49	14.07	7.48M
July 23, 2025	13.9	14.17	14.17	14.33	13.75	7.1M
July 22, 2025	13.51	13.98	13.98	14.1	13	9.42M
July 21, 2025	13.42	13.62	13.62	13.81	13.19	6.67M
July 18, 2025	12.62	13.15	13.15	13.18	12.38	9.59M
July 17, 2025	12.61	12.47	12.47	12.7	12.33	4.18M
July 16, 2025	12.58	12.67	12.67	13.1	12.5	4.21M
July 15, 2025	12.87	12.5	12.5	13.05	12.45	4.78M
July 14, 2025	12.7	12.98	12.98	13	12.2	7.13M
July 11, 2025	12.44	12.7	12.7	12.92	12.14	6.12M
July 10, 2025	12.39	12.55	12.55	12.67	11.89	6.28M
July 09, 2025	12.4	12.33	12.33	12.57	12.23	3.64M
July 08, 2025	12.71	12.45	12.45	12.71	12.28	4.22M
July 07, 2025	12.63	12.64	12.64	12.77	12.47	3.52M
July 04, 2025	12.73	12.6	12.6	12.95	12.53	4.22M
July 03, 2025	12.86	12.82	12.82	13.16	12.59	6.26M
July 02, 2025	13.47	12.89	12.89	13.62	12.66	10.14M
July 01, 2025	13.37	13.5	13.5	13.66	13.2	8.39M
June 30, 2025	12.61	13.37	13.37	13.46	12.56	9.67M
June 27, 2025	12.39	12.6	12.6	13	12.27	10.34M
June 26, 2025	12.12	12.43	12.43	12.86	12.03	11.53M
June 25, 2025	12.97	12.61	12.61	13.09	12.21	18.58M
June 24, 2025	11.26	12.46	12.46	12.46	11.26	10.43M
June 23, 2025	10.76	11.33	11.33	11.4	10.58	10.48M
June 20, 2025	10.9	10.8	10.8	11.09	10.45	10.14M
June 19, 2025	11.06	10.81	10.81	11.4	10.77	9.03M
June 18, 2025	11.68	11.27	11.27	11.76	10.96	12.69M
June 17, 2025	11.59	11.4	11.4	11.99	11.28	19.72M
June 16, 2025	10.26	11.42	11.42	11.9	10.18	27.47M

Vohringer Home Technology Co.,Ltd. (603226.SS) SHH