Vanjee Technology

300552
🏛️ china →
27.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.87 18.01 17.59 17.93 1.1M
2022-12-29 17.65 17.89 17.51 17.68 0.9M
2022-12-28 18.28 18.30 17.40 17.71 1.5M
2022-12-27 18.23 18.39 18.01 18.29 1.2M
2022-12-26 17.37 18.19 17.37 18.15 1.9M
2022-12-23 17.51 17.60 17.15 17.37 1.8M
2022-12-22 18.07 18.07 17.53 17.55 1.6M
2022-12-21 18.17 18.22 17.71 17.84 1.3M
2022-12-20 18.35 18.59 18.01 18.11 1.3M
2022-12-19 18.76 18.87 18.25 18.35 1.4M
2022-12-16 19.16 19.21 18.58 18.74 1.7M
2022-12-15 18.88 19.36 18.80 19.26 1.5M
2022-12-14 19.28 19.35 18.83 18.88 1.4M
2022-12-13 19.58 19.60 19.03 19.05 1.6M
2022-12-12 19.30 19.74 19.00 19.58 1.9M
2022-12-09 19.48 19.60 19.18 19.20 1.9M
2022-12-08 19.88 19.88 19.42 19.48 1.5M
2022-12-07 19.95 20.18 19.76 19.80 1.7M
2022-12-06 20.12 20.46 19.81 20.14 2.0M
2022-12-05 20.20 20.49 19.96 20.12 1.6M
2022-12-02 20.03 20.43 19.96 20.26 1.6M
2022-12-01 19.75 20.38 19.75 20.04 2.3M
2022-11-30 19.73 19.89 19.36 19.66 1.8M
2022-11-29 19.34 19.63 19.20 19.59 1.5M
2022-11-28 19.70 19.73 19.18 19.33 1.6M
2022-11-25 20.14 20.22 19.70 19.75 1.7M
2022-11-24 20.08 20.59 19.96 20.14 1.7M
2022-11-23 20.80 20.84 19.83 20.21 2.5M
2022-11-22 21.36 21.55 20.71 20.84 2.2M
2022-11-21 21.30 21.44 20.68 21.36 2.5M
2022-11-18 22.05 22.25 21.23 21.29 3.0M
2022-11-17 21.84 22.07 21.53 22.06 2.1M
2022-11-16 21.82 22.37 21.63 21.93 2.5M
2022-11-15 21.00 21.85 20.99 21.83 2.9M
2022-11-14 21.16 21.47 20.87 21.20 2.2M
2022-11-11 21.77 22.00 21.11 21.11 3.2M
2022-11-10 21.49 21.72 21.16 21.27 2.3M
2022-11-09 21.92 21.98 21.32 21.52 2.4M
2022-11-08 22.00 22.28 21.48 21.92 3.2M
2022-11-07 21.40 21.99 21.35 21.86 3.6M
2022-11-04 21.26 21.70 20.84 21.53 3.7M
2022-11-03 21.81 21.94 20.92 21.30 6.1M
2022-11-02 20.70 22.39 20.69 22.03 7.9M
2022-11-01 20.36 21.20 19.86 20.81 4.0M
2022-10-31 19.67 20.69 19.40 20.15 3.3M
2022-10-28 20.45 20.88 19.37 19.54 3.0M
2022-10-27 20.99 21.17 20.68 20.83 2.0M
2022-10-26 20.00 20.97 19.92 20.81 3.3M
2022-10-25 19.77 20.25 19.20 19.87 2.6M
2022-10-24 20.42 20.94 19.82 20.00 2.6M
2022-10-21 20.51 20.77 20.15 20.41 2.0M
2022-10-20 20.62 21.08 20.19 20.63 3.0M
2022-10-19 20.79 21.17 20.45 20.63 2.4M
2022-10-18 21.39 21.40 20.70 20.79 2.4M
2022-10-17 20.06 21.20 19.99 21.14 3.4M
2022-10-14 19.92 20.32 19.85 20.17 2.6M
2022-10-13 19.80 20.09 19.57 19.88 2.7M
2022-10-12 18.38 19.87 18.15 19.79 4.3M
2022-10-11 18.80 18.85 18.16 18.37 2.4M
2022-10-10 18.75 18.85 18.18 18.75 2.5M
2022-09-30 19.10 19.19 18.65 18.84 1.8M
2022-09-29 19.19 19.64 18.82 18.91 2.9M
2022-09-28 20.12 20.47 18.87 18.91 5.1M
2022-09-27 19.60 21.00 19.44 20.12 5.2M
2022-09-26 19.83 20.16 19.30 19.48 2.3M
2022-09-23 21.25 21.27 19.72 20.03 3.5M
2022-09-22 21.38 21.75 21.03 21.05 2.5M
2022-09-21 20.94 21.78 20.42 21.61 3.4M
2022-09-20 21.55 21.77 21.05 21.20 3.1M
2022-09-19 22.52 22.68 21.00 21.13 4.6M
2022-09-16 22.95 23.70 22.58 22.77 5.4M
2022-09-15 22.12 23.39 21.73 23.35 9.0M
2022-09-14 21.31 22.05 21.04 22.04 4.6M
2022-09-13 20.75 21.79 20.75 21.62 3.8M
2022-09-09 21.22 21.33 20.68 20.74 2.9M
2022-09-08 21.46 22.06 21.18 21.33 4.9M
2022-09-07 20.70 21.43 20.55 21.16 4.0M
2022-09-06 21.24 21.61 20.22 20.90 4.9M
2022-09-05 21.14 21.31 20.40 20.60 2.8M
2022-09-02 20.66 21.28 20.50 21.13 2.6M
2022-09-01 20.98 21.25 20.50 20.68 2.3M
2022-08-31 22.20 22.23 20.85 20.99 2.8M
2022-08-30 22.13 22.33 21.60 21.95 2.0M
2022-08-29 21.61 22.19 21.08 22.02 2.0M
2022-08-26 22.16 22.48 21.71 21.81 2.3M
2022-08-25 22.80 22.99 21.81 22.15 3.6M
2022-08-24 23.87 24.09 22.57 22.60 4.3M
2022-08-23 24.38 24.54 23.80 23.94 3.5M
2022-08-22 24.63 25.12 24.26 24.38 3.3M
2022-08-19 25.90 26.20 24.62 24.62 5.9M
2022-08-18 25.11 26.13 25.02 25.85 5.7M
2022-08-17 25.30 25.80 25.12 25.34 4.6M
2022-08-16 25.25 26.48 25.06 25.71 7.9M
2022-08-15 26.90 27.60 25.07 25.12 17.6M
2022-08-12 30.20 30.64 28.90 28.93 8.1M
2022-08-11 30.15 31.30 29.82 30.71 8.7M
2022-08-10 30.70 30.88 29.60 30.00 10.0M
2022-08-09 30.60 32.31 30.01 31.43 14.7M
2022-08-08 29.25 30.41 27.87 30.18 9.6M
2022-08-05 29.33 29.73 28.55 29.65 11.0M
2022-08-04 29.00 30.60 28.71 29.95 14.3M
2022-08-03 26.93 30.90 26.93 28.46 16.8M
2022-08-02 28.11 28.45 26.43 26.92 8.8M
2022-08-01 28.68 28.78 27.46 28.64 8.6M
2022-07-29 28.38 28.93 27.80 27.85 8.5M
2022-07-28 27.00 28.95 26.75 28.25 10.0M
2022-07-27 26.05 27.30 25.99 26.86 6.6M
2022-07-26 25.99 26.50 25.18 26.30 5.5M
2022-07-25 27.00 27.64 26.00 26.44 5.7M
2022-07-22 26.83 27.80 26.43 27.20 5.9M
2022-07-21 26.56 27.96 26.39 26.89 6.9M
2022-07-20 27.91 28.45 26.35 26.55 9.3M
2022-07-19 28.41 28.98 27.61 27.84 8.1M
2022-07-18 27.05 28.89 27.05 28.45 9.9M
2022-07-15 27.38 28.10 26.50 27.17 6.9M
2022-07-14 27.03 28.17 26.15 27.15 6.3M
2022-07-13 26.94 27.56 26.47 27.20 5.9M
2022-07-12 27.70 28.52 26.78 26.94 9.5M
2022-07-11 28.30 29.50 28.00 28.52 7.5M
2022-07-08 28.50 30.41 28.33 28.50 10.2M
2022-07-07 27.94 29.92 27.60 29.24 13.4M
2022-07-06 26.47 27.90 25.73 27.18 8.9M
2022-07-05 27.22 27.39 26.04 26.44 5.6M
2022-07-04 28.13 28.29 26.56 27.19 9.3M
2022-07-01 30.06 31.34 27.89 28.09 13.5M
2022-06-30 32.47 32.88 30.51 30.74 8.5M
2022-06-29 31.58 34.57 31.55 32.47 9.9M
2022-06-28 32.00 32.93 31.40 32.08 8.7M
2022-06-27 31.51 34.14 30.30 32.49 15.6M
2022-06-24 29.30 30.85 28.72 30.79 18.8M
2022-06-23 25.02 30.49 24.52 30.00 22.0M
2022-06-22 24.99 26.77 24.14 25.41 9.7M
2022-06-21 23.95 25.45 23.70 24.91 8.1M
2022-06-20 24.38 24.85 24.03 24.16 5.6M
2022-06-17 24.80 24.97 23.69 24.19 7.9M
2022-06-16 24.52 25.20 24.03 25.20 9.0M
2022-06-15 25.31 26.00 24.30 24.88 11.3M
2022-06-14 22.70 26.84 22.20 25.10 14.2M
2022-06-13 22.20 23.74 22.05 23.19 10.1M
2022-06-10 21.05 23.26 21.02 22.20 8.5M
2022-06-09 23.00 23.64 21.60 21.79 9.2M
2022-06-08 21.28 23.50 21.08 22.70 12.2M
2022-06-07 22.99 24.48 20.93 21.33 15.5M
2022-06-06 19.90 22.31 19.60 22.31 6.3M
2022-06-02 18.28 18.65 17.93 18.59 2.5M
2022-06-01 17.73 18.55 17.67 18.24 2.8M
2022-05-31 17.37 17.84 17.10 17.73 2.0M
2022-05-30 17.18 17.42 16.99 17.37 1.4M
2022-05-27 17.46 17.60 17.01 17.18 1.6M
2022-05-26 17.31 17.37 16.65 17.30 1.7M
2022-05-25 16.81 17.25 16.81 17.19 1.5M
2022-05-24 18.03 18.21 16.80 16.80 2.7M
2022-05-23 17.60 18.23 17.44 18.03 2.4M
2022-05-20 17.50 17.90 17.33 17.60 1.4M
2022-05-19 17.20 17.54 16.90 17.47 1.5M
2022-05-18 17.51 17.72 17.34 17.46 1.6M
2022-05-17 17.40 17.58 17.08 17.30 2.0M
2022-05-16 17.64 17.85 17.19 17.62 2.0M
2022-05-13 17.15 17.55 17.03 17.44 1.9M
2022-05-12 16.88 17.40 16.88 17.26 2.0M
2022-05-11 16.80 17.62 16.74 16.94 2.6M
2022-05-10 16.18 16.88 16.13 16.79 2.3M
2022-05-09 16.34 16.84 16.05 16.46 2.4M
2022-05-06 15.77 16.34 15.72 16.04 1.9M
2022-05-05 15.88 16.44 15.55 16.16 2.1M
2022-04-29 15.02 16.00 15.02 15.86 3.5M
2022-04-28 15.95 15.95 14.71 15.01 3.2M
2022-04-27 15.12 15.88 14.74 15.81 3.0M
2022-04-26 15.80 16.20 15.00 15.20 2.8M
2022-04-25 17.25 17.33 15.60 15.70 3.1M
2022-04-22 18.36 18.36 17.55 17.60 2.2M
2022-04-21 19.21 19.36 18.30 18.37 1.8M
2022-04-20 19.47 20.03 19.09 19.16 1.8M
2022-04-19 19.80 20.23 19.46 19.69 1.1M
2022-04-18 19.18 19.90 18.68 19.80 1.8M
2022-04-15 19.30 19.60 18.85 19.18 2.4M
2022-04-14 20.00 20.33 19.05 19.38 3.4M
2022-04-13 21.19 21.20 20.10 20.10 1.9M
2022-04-12 20.10 20.92 19.95 20.88 2.0M
2022-04-11 21.50 21.52 19.97 20.10 3.2M
2022-04-08 22.10 22.28 21.40 21.65 2.0M
2022-04-07 22.61 22.79 22.06 22.07 2.0M
2022-04-06 22.79 23.07 22.55 22.79 1.7M
2022-04-01 23.34 23.34 22.56 22.93 2.0M
2022-03-31 23.58 23.58 22.90 23.34 2.4M
2022-03-30 23.20 23.89 23.08 23.59 2.6M
2022-03-29 23.71 23.91 22.99 23.09 2.2M
2022-03-28 23.95 24.30 23.45 23.80 1.9M
2022-03-25 24.20 24.89 24.01 24.07 2.7M
2022-03-24 24.70 24.89 23.83 23.98 3.6M
2022-03-23 24.02 25.73 23.81 25.09 4.8M
2022-03-22 24.19 24.19 23.50 23.94 1.9M
2022-03-21 24.09 24.38 23.74 24.20 1.9M
2022-03-18 24.36 24.39 23.63 23.97 2.2M
2022-03-17 24.14 25.21 24.14 24.28 3.6M
2022-03-16 23.93 24.30 22.55 23.88 3.3M
2022-03-15 24.90 25.02 23.45 23.45 3.4M
2022-03-14 25.80 26.00 24.98 24.98 2.2M
2022-03-11 24.90 26.10 24.51 25.88 3.1M
2022-03-10 25.50 25.65 24.90 25.03 2.3M
2022-03-09 24.31 25.01 23.66 24.95 3.3M
2022-03-08 24.87 25.22 24.20 24.31 3.2M
2022-03-07 25.96 26.10 24.48 24.75 6.1M
2022-03-04 27.28 27.72 26.30 26.49 3.7M
2022-03-03 28.27 28.46 27.18 27.28 3.5M
2022-03-02 27.19 28.64 26.80 28.20 4.4M
2022-03-01 27.63 27.70 27.01 27.28 2.0M
2022-02-28 27.68 27.81 27.03 27.46 2.2M
2022-02-25 27.10 27.93 26.97 27.85 3.8M
2022-02-24 27.70 28.19 26.25 26.84 4.6M
2022-02-23 26.80 28.30 26.67 27.94 4.2M
2022-02-22 27.10 27.23 26.58 26.73 2.4M
2022-02-21 27.10 28.09 27.02 27.44 2.7M
2022-02-18 26.77 27.45 26.60 27.29 1.8M
2022-02-17 27.18 27.65 27.03 27.18 2.6M
2022-02-16 27.80 27.80 27.13 27.21 2.3M
2022-02-15 26.91 27.95 26.91 27.41 3.4M
2022-02-14 26.10 27.76 25.86 27.00 4.7M
2022-02-11 27.51 27.66 26.30 26.43 3.1M
2022-02-10 28.50 28.54 27.16 27.38 4.1M
2022-02-09 28.25 28.68 27.92 28.25 3.9M
2022-02-08 29.00 29.16 27.95 28.25 4.1M
2022-02-07 28.51 30.00 28.51 29.13 2.8M
2022-01-28 30.78 31.38 29.50 29.58 3.2M
2022-01-27 31.99 32.30 30.56 30.63 2.7M
2022-01-26 31.56 32.18 31.07 31.82 4.5M
2022-01-25 33.50 33.87 31.44 31.55 4.9M
2022-01-24 33.80 34.57 33.45 33.68 3.6M
2022-01-21 35.00 35.85 33.80 34.16 5.6M
2022-01-20 37.41 37.79 35.13 35.30 7.0M
2022-01-19 38.70 39.48 37.77 37.95 3.8M
2022-01-18 39.88 40.55 38.50 38.85 5.5M
2022-01-17 39.44 41.38 39.18 39.99 7.7M
2022-01-14 37.01 40.56 36.70 39.55 8.4M
2022-01-13 37.73 38.50 37.08 37.34 4.6M
2022-01-12 36.85 38.22 36.06 38.11 5.3M
2022-01-11 37.78 37.99 36.00 36.67 4.4M
2022-01-10 37.26 38.95 36.81 37.66 4.7M
2022-01-07 39.50 40.07 37.26 37.83 6.2M
2022-01-06 39.19 41.98 38.17 39.24 7.5M
2022-01-05 39.14 40.29 37.11 40.25 7.6M
2022-01-04 40.83 41.89 39.20 39.55 8.1M