Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.430 | 6.520 | 6.410 | 6.420 | 6.420 | 4,889,953 |
| 2026-10-20 | 6.340 | 6.440 | 6.330 | 6.440 | 6.440 | 4,760,300 |
| 2026-10-19 | 6.450 | 6.450 | 6.320 | 6.390 | 6.390 | 5,575,600 |
| 2026-10-16 | 6.650 | 6.660 | 6.440 | 6.460 | 6.460 | 9,771,654 |
| 2026-10-15 | 6.350 | 6.700 | 6.280 | 6.590 | 6.590 | 15,518,046 |
| 2026-10-14 | 6.530 | 6.540 | 6.380 | 6.410 | 6.410 | 5,346,446 |
| 2026-10-13 | 6.400 | 6.540 | 6.310 | 6.520 | 6.520 | 7,966,525 |
| 2026-10-12 | 6.620 | 6.670 | 6.480 | 6.480 | 6.480 | 7,555,701 |
| 2026-10-09 | 6.640 | 6.690 | 6.430 | 6.610 | 6.610 | 12,832,821 |
| 2026-10-08 | 6.730 | 7.090 | 6.630 | 6.670 | 6.670 | 14,341,115 |
| 2026-09-30 | 6.740 | 6.800 | 6.650 | 6.700 | 6.700 | 8,355,799 |
| 2026-09-29 | 6.840 | 6.940 | 6.600 | 6.630 | 6.630 | 10,175,151 |
| 2026-09-28 | 6.960 | 6.970 | 6.650 | 6.700 | 6.700 | 9,996,919 |
| 2026-09-24 | 6.910 | 6.970 | 6.870 | 6.870 | 6.870 | 6,737,712 |
| 2026-09-23 | 7.010 | 7.090 | 6.920 | 6.940 | 6.940 | 8,537,519 |
| 2026-09-22 | 7.110 | 7.130 | 6.980 | 7.000 | 7.000 | 9,316,625 |
| 2026-09-21 | 7.000 | 7.150 | 6.950 | 7.080 | 7.080 | 12,070,900 |
| 2026-09-18 | 6.900 | 7.050 | 6.860 | 7.030 | 7.030 | 14,316,552 |
| 2026-09-17 | 6.830 | 6.950 | 6.800 | 6.880 | 6.880 | 8,691,100 |
| 2026-09-16 | 6.810 | 6.880 | 6.750 | 6.870 | 6.870 | 6,875,175 |
| 2026-09-15 | 6.860 | 6.870 | 6.780 | 6.820 | 6.820 | 5,231,550 |
| 2026-09-14 | 6.850 | 6.890 | 6.760 | 6.860 | 6.860 | 5,645,057 |
| 2026-09-11 | 6.810 | 6.890 | 6.750 | 6.850 | 6.850 | 9,754,835 |
| 2026-09-10 | 7.040 | 7.120 | 6.880 | 6.900 | 6.900 | 11,162,546 |
| 2026-09-09 | 7.010 | 7.060 | 6.960 | 7.020 | 7.020 | 8,944,500 |
| 2026-09-08 | 7.060 | 7.090 | 7.000 | 7.030 | 7.030 | 9,539,700 |
| 2026-09-07 | 7.140 | 7.160 | 7.010 | 7.060 | 7.060 | 9,273,118 |
| 2026-09-04 | 7.130 | 7.200 | 6.980 | 7.020 | 7.020 | 15,180,295 |
| 2026-09-03 | 7.180 | 7.230 | 7.080 | 7.100 | 7.100 | 9,507,659 |
| 2026-09-02 | 7.200 | 7.280 | 7.110 | 7.160 | 7.160 | 13,051,902 |
| 2026-09-01 | 7.330 | 7.440 | 7.230 | 7.300 | 7.300 | 20,085,391 |
| 2026-08-31 | 7.200 | 7.310 | 7.170 | 7.270 | 7.270 | 14,024,086 |
| 2026-08-28 | 7.130 | 7.460 | 7.130 | 7.320 | 7.320 | 23,008,152 |
| 2026-08-27 | 7.070 | 7.170 | 7.040 | 7.110 | 7.110 | 14,504,080 |
| 2026-08-26 | 7.260 | 7.380 | 7.090 | 7.110 | 7.110 | 17,717,055 |
| 2026-08-25 | 7.320 | 7.350 | 7.130 | 7.240 | 7.240 | 20,745,789 |
| 2026-08-24 | 7.400 | 7.630 | 7.350 | 7.420 | 7.420 | 28,382,012 |
| 2026-08-21 | 7.100 | 7.530 | 6.970 | 7.410 | 7.410 | 36,663,410 |
| 2026-08-20 | 6.840 | 7.490 | 6.840 | 7.240 | 7.240 | 40,586,410 |
| 2026-08-19 | 7.020 | 7.030 | 6.810 | 6.810 | 6.810 | 14,083,674 |
| 2026-08-18 | 7.150 | 7.250 | 7.060 | 7.100 | 7.100 | 12,202,713 |
| 2026-08-17 | 7.100 | 7.140 | 7.040 | 7.110 | 7.110 | 7,632,702 |
| 2026-08-14 | 7.120 | 7.140 | 6.990 | 7.090 | 7.090 | 9,967,745 |
| 2026-08-13 | 7.300 | 7.340 | 7.090 | 7.090 | 7.090 | 14,667,702 |
| 2026-08-12 | 7.060 | 7.230 | 7.040 | 7.220 | 7.220 | 13,897,154 |
| 2026-08-11 | 7.100 | 7.140 | 7.010 | 7.060 | 7.060 | 9,666,220 |
| 2026-08-10 | 7.090 | 7.130 | 6.980 | 7.120 | 7.120 | 10,426,503 |
| 2026-08-07 | 7.180 | 7.210 | 7.050 | 7.090 | 7.090 | 13,349,500 |
| 2026-08-06 | 7.120 | 7.190 | 7.020 | 7.180 | 7.180 | 15,679,514 |
| 2026-08-05 | 7.000 | 7.170 | 7.000 | 7.120 | 7.120 | 15,981,618 |
| 2026-08-04 | 7.000 | 7.080 | 6.970 | 7.060 | 7.060 | 14,086,865 |
| 2026-08-03 | 6.930 | 7.030 | 6.860 | 7.010 | 7.010 | 11,213,623 |
| 2026-07-31 | 7.020 | 7.110 | 6.920 | 6.930 | 6.930 | 16,117,474 |
| 2026-07-30 | 6.990 | 7.110 | 6.900 | 6.920 | 6.920 | 20,873,279 |
| 2026-07-29 | 6.720 | 7.510 | 6.610 | 7.200 | 7.200 | 42,861,090 |
| 2026-07-28 | 6.280 | 6.860 | 6.280 | 6.860 | 6.860 | 28,865,988 |
| 2026-07-27 | 6.140 | 6.270 | 6.100 | 6.240 | 6.240 | 9,216,814 |
| 2026-07-24 | 6.250 | 6.260 | 6.120 | 6.140 | 6.140 | 10,939,300 |
| 2026-07-23 | 6.170 | 6.350 | 6.130 | 6.330 | 6.330 | 11,766,805 |
| 2026-07-22 | 6.200 | 6.290 | 6.150 | 6.170 | 6.170 | 10,485,200 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.