UK markets close in 7 minutes

VT Industrial Technology Co.,Ltd (300707.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.86-0.45 (-3.14%)
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202414.2014.4613.7013.8613.864,269,900
31 May 202414.2014.4514.1014.3114.314,014,800
30 May 202414.0814.3213.9414.1014.103,280,500
29 May 202413.7414.1713.7214.0714.073,249,600
28 May 202414.0014.1713.7513.8613.862,505,400
27 May 202413.9114.0813.6214.0214.023,465,700
24 May 202414.1814.3513.8213.8913.894,403,000
23 May 202414.3914.4214.0614.1114.113,558,900
22 May 202414.3514.6214.3014.5014.502,778,000
21 May 202414.6014.7014.2314.3514.353,281,400
20 May 202414.4014.7214.3214.6114.614,936,700
17 May 202414.5414.6014.1114.3214.324,113,300
16 May 202414.3414.6814.2214.2514.254,965,800
15 May 202414.3114.7714.1214.3314.333,925,000
14 May 202414.5014.6814.2414.3014.303,612,400
13 May 202414.3014.7513.9514.4214.425,557,687
10 May 202414.9114.9114.3514.4014.406,754,787
09 May 202414.9615.2814.8214.8814.886,539,511
08 May 202414.7015.6914.6615.0515.0510,549,100
07 May 202415.3915.4214.6614.8714.878,623,887
06 May 202414.3315.4014.3315.2515.2513,429,687
30 Apr 202414.6714.9514.1014.2814.2814,517,100
29 Apr 202413.8814.2013.3813.9513.9513,751,248
26 Apr 202412.7013.4512.4313.1813.1811,917,147
25 Apr 202411.8213.2811.8012.6712.6712,191,023
24 Apr 202411.8112.1011.6712.0012.005,262,838
23 Apr 202411.2811.5411.2611.4211.423,754,800
22 Apr 202411.3811.3910.7611.1511.153,488,900
19 Apr 202411.3311.4911.0411.3711.374,506,600
18 Apr 202411.8111.8511.2311.3311.335,739,800
17 Apr 202410.3511.8710.3511.8211.828,614,200
16 Apr 202411.2611.279.9910.0910.097,454,077
15 Apr 202412.3512.5411.0011.2611.267,874,900
12 Apr 202412.5712.8312.3612.4012.403,172,947
11 Apr 202412.5512.8612.3012.5712.573,237,500
10 Apr 202413.0713.0912.4812.6812.683,993,608
09 Apr 202412.8513.3612.8513.0713.073,424,400
08 Apr 202413.4113.5512.8112.8412.845,341,900
03 Apr 202414.0214.0513.3813.5013.504,983,500
02 Apr 202414.2014.2313.9814.1314.134,128,600
01 Apr 202413.7714.2513.7714.2314.234,832,200
29 Mar 202413.5914.0013.4313.7113.712,385,800
28 Mar 202413.0613.6813.0513.5313.535,194,600
27 Mar 202413.9913.9913.0413.0613.066,148,700
26 Mar 202413.6614.1013.6514.0214.027,218,247
25 Mar 202414.0314.3713.6113.6613.666,189,947
22 Mar 202414.7014.7014.2014.2914.295,864,547
21 Mar 202414.7714.8414.4014.6714.676,338,100
20 Mar 202414.4814.8014.4514.7814.787,141,474
19 Mar 202414.5814.8614.3614.5314.538,418,200
18 Mar 202414.3014.6814.2814.5614.569,889,574
15 Mar 202414.5014.5914.0814.3714.379,216,573
14 Mar 202415.1415.6914.1214.5314.5312,789,755
13 Mar 202414.3215.1814.2214.9314.9311,403,100
12 Mar 202414.0014.4113.9714.3314.337,204,700
11 Mar 202413.5613.9913.4013.9913.995,626,855
08 Mar 202413.7613.8013.2613.5613.565,348,755
07 Mar 202413.5614.2813.3413.7013.707,458,057
06 Mar 202413.3313.7313.1613.5413.544,914,504
05 Mar 202413.5713.9713.1613.3813.385,052,700
04 Mar 202413.8414.0813.2013.6913.696,218,556
01 Mar 202413.5313.9813.4713.8713.876,419,154
29 Feb 202412.6213.6712.3813.6213.628,563,001
28 Feb 202414.3814.6012.5612.6212.6212,767,838
27 Feb 202413.7414.4313.6814.4014.408,044,341
26 Feb 202413.7514.2313.6013.8513.857,299,819
23 Feb 202413.2813.8713.2713.7913.796,552,600
22 Feb 202412.4513.4212.3213.2713.277,589,587
21 Feb 202412.1613.2812.0612.5612.568,573,650
20 Feb 202412.3012.4111.9112.3012.305,126,622
19 Feb 202411.7712.6611.7612.2912.299,379,993
08 Feb 202410.0611.889.7011.7711.7711,594,622
07 Feb 202410.5910.889.809.989.9810,509,548
06 Feb 202410.0811.099.0210.5810.5811,037,704
05 Feb 202411.7411.759.9410.2710.278,345,800
02 Feb 202412.6812.9911.5011.9111.915,206,900
01 Feb 202412.8212.9412.2812.5812.584,770,200
31 Jan 202413.8513.9512.8012.8912.894,660,600
30 Jan 202414.3514.6013.8013.8413.843,501,300
29 Jan 202415.1015.3014.2814.3214.323,735,524
26 Jan 202415.2615.4715.0215.0915.094,177,400
25 Jan 202414.7815.4014.6115.3515.355,519,957
24 Jan 202414.9015.2314.3014.8614.865,518,881
23 Jan 202414.7215.4514.3914.8614.867,169,857
22 Jan 202415.8815.9014.6414.7914.795,178,200
19 Jan 202416.3116.4015.7015.8215.823,053,157
18 Jan 202415.9316.2215.5616.1716.175,443,700
17 Jan 202416.9416.9616.0816.1116.114,833,800
16 Jan 202417.2317.3316.7416.9116.914,629,400
15 Jan 202417.6717.7517.0617.2317.234,499,837
12 Jan 202417.9818.4517.6117.7017.707,676,900
11 Jan 202418.0018.1917.7018.0918.097,552,437
10 Jan 202417.2618.4517.0018.1018.1012,033,527
09 Jan 202417.8918.2117.0217.2817.288,913,800
08 Jan 202418.7018.8017.7617.8017.808,343,479
05 Jan 202417.9919.1717.9018.7018.7018,044,579
04 Jan 202417.8117.9717.5517.8517.854,384,900
03 Jan 202418.3518.4817.6717.8717.876,724,600
02 Jan 202418.4218.6818.2018.4418.449,394,500
29 Dec 202317.4018.6717.3318.5918.5917,597,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...