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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.85	28.99	28.99	30.1	28.61	3.53M
February 12, 2026	29.1	28.85	28.85	29.9	28.69	3.41M
February 11, 2026	29.2	29.1	29.1	29.55	28.73	2.02M
February 10, 2026	28.88	29.19	29.19	29.5	28.5	3.07M
February 09, 2026	28.3	28.83	28.83	28.98	27.33	3.49M
February 06, 2026	28.79	28.1	28.1	29.01	28.05	2.12M
February 05, 2026	29	28.92	28.92	29.92	28.5	3.43M
February 04, 2026	28.57	29.03	29.03	29.98	27.91	4.3M
February 03, 2026	28.17	28.08	28.08	28.44	27.55	2.96M
February 02, 2026	28.5	28.08	28.08	29.08	28.08	2.02M
January 30, 2026	28.65	28.43	28.43	29.22	28.09	2.12M
January 29, 2026	29.16	28.65	28.65	29.48	28.41	2.28M
January 28, 2026	28.93	29.25	29.25	29.58	28.68	2.33M
January 27, 2026	29.49	28.98	28.98	29.73	27.6	4.67M
January 26, 2026	31.59	29.6	29.6	31.75	29.2	5.83M
January 23, 2026	31.65	31.54	31.54	32.44	31.02	3.28M
January 22, 2026	30.89	31.65	31.65	31.88	30.6	3M
January 21, 2026	32.45	30.78	30.78	32.6	30.61	4.87M
January 20, 2026	30.86	32.38	32.38	33.16	30.58	6.82M
January 19, 2026	31	30.9	30.9	31.58	30.34	3.34M
January 16, 2026	31.67	30.54	30.54	31.85	30.47	2.93M
January 15, 2026	31.49	31.36	31.36	32.45	30.84	3.05M
January 14, 2026	30.2	31.29	31.29	31.65	29.86	5.93M
January 13, 2026	30.18	30.05	30.05	31.34	29.91	4.86M
January 12, 2026	31	29.95	29.95	31.18	29.6	4.58M
January 09, 2026	31.2	30.96	30.96	31.2	30.17	3.51M
January 08, 2026	30.93	31.14	31.14	31.61	30.57	2.92M
January 07, 2026	31.79	30.78	30.78	31.79	30.65	2.83M
January 06, 2026	32.59	31.55	31.55	32.69	31.41	3.3M
January 05, 2026	31.55	32.44	32.44	33	30.79	3.5M
December 31, 2025	32.13	31.62	31.62	32.13	30.64	3.93M
December 30, 2025	32.8	31.57	31.57	33.95	31.51	5.73M
December 29, 2025	31.3	33.14	33.14	33.9	31.14	5.49M
December 26, 2025	32.16	31.36	31.36	32.43	31.32	2.67M
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

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