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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	32	32.2	32.2	32.22	31.32	3.74M
December 24, 2025	31.96	32.05	32.05	32.5	31.21	3.41M
December 23, 2025	31.36	31.95	31.95	32.8	30.96	5.09M
December 22, 2025	30.11	31.39	31.39	31.65	29.5	4.3M
December 19, 2025	30.03	29.9	29.9	30.5	29.4	3.7M
December 18, 2025	31.3	29.76	29.76	31.3	29.68	3.91M
December 17, 2025	30.15	31.27	31.27	31.37	29.61	5.29M
December 16, 2025	32.66	30.15	30.15	32.85	29.5	6.78M
December 15, 2025	33.89	32.69	32.69	33.9	31.99	5.92M
December 12, 2025	34.57	34.07	34.07	34.67	33.9	2.66M
December 11, 2025	36.3	34.73	34.73	36.3	34.44	3.16M
December 10, 2025	35.94	35.8	35.8	36.31	35.22	1.9M
December 09, 2025	38.18	35.97	35.97	38.18	35.8	3.85M
December 08, 2025	36.78	38.19	38.19	38.65	36.5	4M
December 05, 2025	35.6	36.78	36.78	37.24	35.37	3.72M
December 04, 2025	36.08	35.5	35.5	36.42	35.4	1.36M
December 03, 2025	35.99	35.94	35.94	36.65	35.71	2.08M
December 02, 2025	36.95	35.94	35.94	37.51	35.75	3.1M
December 01, 2025	38.5	37.21	37.21	39.58	37.04	4.26M
November 28, 2025	37.41	38.33	38.33	38.33	36.95	2.55M
November 27, 2025	38.62	37.3	37.3	38.62	37.23	2.3M
November 26, 2025	38	37.77	37.77	38.65	37.55	1.96M
November 25, 2025	37.92	38.17	38.17	38.58	37	3.17M
November 24, 2025	37.04	37	37	37.79	36.38	3.43M
November 21, 2025	37.4	37.04	37.04	37.53	35.58	6.15M
November 20, 2025	39.32	37.42	37.42	39.89	37.18	4.8M
November 19, 2025	39.2	39.38	39.38	40.24	38.81	2.95M
November 18, 2025	38.34	39.21	39.21	40	38.05	3.59M
November 17, 2025	38.71	38.5	38.5	39.38	38.05	3.22M
November 14, 2025	38.05	38.05	38.05	38.99	37.28	3.73M
November 13, 2025	38.57	38.05	38.05	39.36	37.2	5.45M
November 12, 2025	40.07	38.57	38.57	40.28	37.33	5.32M
November 11, 2025	39.9	40.07	40.07	41.19	39.6	3.29M
November 10, 2025	40.8	39.88	39.88	41	39.39	3.12M
November 07, 2025	41.54	40.65	40.65	41.88	40.61	2.8M
November 06, 2025	41	41.53	41.53	42.95	40.5	5.16M
November 05, 2025	39.34	40.99	40.99	42	39	6.8M
November 04, 2025	40.71	39.29	39.29	41.43	38.9	6.36M
November 03, 2025	42.3	40.71	40.71	42.3	40.12	5.7M
October 31, 2025	40.46	42.01	42.01	42.45	40	5.59M
October 30, 2025	43.83	41.09	41.09	44.32	41	7.48M
October 29, 2025	43.57	43.86	43.86	44.87	42.69	7.01M
October 28, 2025	43.5	43.57	43.57	43.93	42.69	4.4M
October 27, 2025	44.13	43.7	43.7	44.62	42.1	6.3M
October 24, 2025	43.5	44.3	44.3	45.78	43.34	7.56M
October 23, 2025	43.07	43.59	43.59	43.8	42.67	5.11M
October 22, 2025	43.8	43.17	43.17	44.79	42.66	6.17M
October 21, 2025	42.71	43.55	43.55	44.09	42.01	8.85M
October 20, 2025	40.85	42.7	42.7	43.5	40.36	10.45M
October 17, 2025	41.54	40.31	40.31	42.62	39.29	10.32M
October 16, 2025	42.26	41.94	41.94	44.75	41.5	8.99M
October 15, 2025	44.28	42.23	42.23	45.27	41.35	13.18M
October 14, 2025	47.08	45.08	45.08	49.7	43	16.15M
October 13, 2025	38.8	47	47	47.01	38.8	11.84M
October 10, 2025	40.65	43.06	43.06	43.31	39.3	8.95M
October 09, 2025	38.61	40.53	40.53	40.75	38.1	8.71M
September 30, 2025	38.1	38.61	38.61	39.01	36.83	6.79M
September 29, 2025	35.03	37.65	37.65	38.38	35.03	9.08M
September 26, 2025	35.13	35.8	35.8	37.36	35.13	11.94M
September 25, 2025	33	35.23	35.23	36.16	32.71	13.88M

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