Visionox Technology

002387
🏛️ china →
9.26
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
2021-12-31 9.37 9.43 9.26 9.28 5.9M
2021-12-30 9.23 9.50 9.21 9.36 8.5M
2021-12-29 9.26 9.30 9.11 9.30 7.8M
2021-12-28 9.20 9.27 9.11 9.22 7.8M
2021-12-27 9.26 9.32 9.10 9.20 11.4M
2021-12-24 9.90 9.90 9.31 9.34 26.2M
2021-12-23 9.25 9.25 9.12 9.17 6.9M
2021-12-22 9.28 9.40 9.21 9.25 7.7M
2021-12-21 9.14 9.27 9.11 9.26 6.3M
2021-12-20 9.27 9.27 9.09 9.11 8.7M
2021-12-17 9.29 9.38 9.21 9.27 9.9M
2021-12-16 9.50 9.50 9.24 9.31 15.2M
2021-12-15 9.07 9.52 9.07 9.40 25.5M
2021-12-14 8.88 9.39 8.85 9.12 22.8M
2021-12-13 8.93 8.98 8.74 8.77 13.2M
2021-12-10 9.21 9.24 8.85 8.85 31.6M
2021-12-09 8.59 9.45 8.57 9.26 40.9M
2021-12-08 8.53 8.60 8.40 8.59 5.6M
2021-12-07 8.62 8.71 8.50 8.52 4.9M
2021-12-06 8.86 8.86 8.64 8.66 6.3M
2021-12-03 8.83 8.90 8.79 8.87 5.3M
2021-12-02 8.96 8.98 8.78 8.87 7.5M
2021-12-01 8.87 8.87 8.67 8.83 6.9M
2021-11-30 8.56 9.02 8.54 8.80 11.3M
2021-11-29 8.58 8.75 8.46 8.56 8.2M
2021-11-26 8.60 8.60 8.44 8.49 5.0M
2021-11-25 8.71 8.71 8.59 8.59 5.2M
2021-11-24 8.73 8.77 8.69 8.71 3.6M
2021-11-23 8.79 8.87 8.69 8.73 5.4M
2021-11-22 8.68 8.90 8.68 8.83 7.3M
2021-11-19 8.80 8.80 8.59 8.68 6.8M
2021-11-18 8.79 8.90 8.76 8.80 6.8M
2021-11-17 8.68 8.80 8.62 8.77 6.0M
2021-11-16 8.70 8.80 8.62 8.71 8.5M
2021-11-15 8.48 8.82 8.48 8.73 10.3M
2021-11-12 8.52 8.55 8.40 8.46 5.7M
2021-11-11 8.21 8.65 8.19 8.53 10.9M
2021-11-10 8.10 8.33 8.05 8.26 7.2M
2021-11-09 8.07 8.15 8.07 8.10 4.0M
2021-11-08 8.13 8.15 8.05 8.07 4.6M
2021-11-05 8.10 8.21 8.08 8.12 4.4M
2021-11-04 8.08 8.18 8.01 8.11 5.3M
2021-11-03 8.00 8.06 7.94 8.00 4.4M
2021-11-02 8.03 8.10 7.91 7.98 5.6M
2021-11-01 8.01 8.13 7.94 7.95 4.9M
2021-10-29 7.86 8.05 7.72 8.01 6.0M
2021-10-28 7.73 7.88 7.66 7.80 6.1M
2021-10-27 8.12 8.14 7.63 7.72 10.1M
2021-10-26 8.19 8.24 8.11 8.12 4.2M
2021-10-25 8.20 8.28 8.18 8.21 3.0M
2021-10-22 8.16 8.28 8.16 8.24 2.9M
2021-10-21 8.24 8.29 8.18 8.19 3.6M
2021-10-20 8.42 8.42 8.23 8.24 5.7M
2021-10-19 8.38 8.42 8.27 8.38 4.8M
2021-10-18 8.60 8.60 8.37 8.38 6.4M
2021-10-15 8.78 8.83 8.46 8.64 7.6M
2021-10-14 8.81 8.91 8.64 8.89 5.5M
2021-10-13 8.73 8.87 8.71 8.81 3.8M
2021-10-12 8.88 8.88 8.70 8.73 4.1M
2021-10-11 8.91 8.97 8.84 8.87 3.8M
2021-10-08 8.66 9.09 8.66 8.90 7.3M
2021-09-30 8.76 8.77 8.59 8.62 5.3M
2021-09-29 8.67 8.77 8.62 8.70 6.5M
2021-09-28 8.66 8.73 8.62 8.65 4.9M
2021-09-27 8.93 8.99 8.62 8.67 8.2M
2021-09-24 9.16 9.16 8.87 8.90 8.1M
2021-09-23 9.06 9.20 9.01 9.15 7.3M
2021-09-22 8.95 9.16 8.90 8.99 5.1M
2021-09-17 9.08 9.10 8.92 9.05 5.0M
2021-09-16 9.20 9.29 9.01 9.10 9.4M
2021-09-15 9.42 9.47 9.13 9.25 9.0M
2021-09-14 9.23 9.54 9.21 9.45 13.9M
2021-09-13 9.28 9.33 9.15 9.20 6.6M
2021-09-10 9.42 9.53 9.27 9.28 9.4M
2021-09-09 9.33 9.55 9.26 9.46 10.8M
2021-09-08 9.28 9.56 9.20 9.34 11.5M
2021-09-07 8.99 9.31 8.96 9.29 9.9M
2021-09-06 8.96 8.98 8.87 8.98 6.2M
2021-09-03 8.88 9.04 8.84 8.92 8.2M
2021-09-02 9.00 9.06 8.88 8.91 8.1M
2021-09-01 8.92 9.06 8.71 9.04 9.0M
2021-08-31 9.01 9.09 8.92 8.94 5.6M
2021-08-30 9.08 9.12 8.98 9.00 6.8M
2021-08-27 9.11 9.20 9.00 9.09 6.5M
2021-08-26 9.22 9.27 9.05 9.10 9.1M
2021-08-25 9.39 9.39 9.25 9.27 6.6M
2021-08-24 9.18 9.52 9.13 9.31 13.0M
2021-08-23 9.00 9.54 8.96 9.25 13.4M
2021-08-20 9.09 9.17 8.82 9.04 11.0M
2021-08-19 8.96 9.20 8.92 9.13 10.9M
2021-08-18 9.01 9.01 8.86 8.92 7.0M
2021-08-17 9.26 9.26 8.91 8.93 10.8M
2021-08-16 9.20 9.30 9.10 9.20 8.3M
2021-08-13 9.50 9.52 9.16 9.25 13.6M
2021-08-12 9.45 9.71 9.41 9.45 12.3M
2021-08-11 9.82 9.86 9.45 9.45 20.0M
2021-08-10 10.03 10.03 9.81 9.84 11.3M
2021-08-09 9.96 10.04 9.91 10.00 7.9M
2021-08-06 10.00 10.09 9.84 10.00 11.0M
2021-08-05 9.95 10.19 9.83 10.02 11.6M
2021-08-04 9.70 10.11 9.70 10.02 12.8M
2021-08-03 10.20 10.35 9.78 9.80 21.9M
2021-08-02 10.11 10.35 10.00 10.31 17.6M
2021-07-30 10.01 10.17 9.70 10.14 15.1M
2021-07-29 10.30 10.32 10.10 10.21 13.5M
2021-07-28 10.65 10.81 10.08 10.14 21.9M
2021-07-27 11.12 11.28 10.68 10.76 21.0M
2021-07-26 11.31 11.37 11.02 11.12 17.4M
2021-07-23 11.38 11.58 11.17 11.30 21.1M
2021-07-22 11.00 11.50 10.97 11.20 25.5M
2021-07-21 10.37 11.25 10.36 11.00 36.7M
2021-07-20 10.16 10.40 10.01 10.33 10.9M
2021-07-19 10.15 10.45 10.00 10.26 13.4M
2021-07-16 10.16 10.54 10.05 10.16 14.8M
2021-07-15 9.81 10.30 9.74 10.12 16.5M
2021-07-14 10.16 10.33 9.93 9.96 12.1M
2021-07-13 10.08 10.17 9.97 10.10 9.9M
2021-07-12 10.40 10.44 10.09 10.13 15.4M
2021-07-09 10.42 10.58 10.34 10.45 8.4M
2021-07-08 10.62 10.72 10.40 10.42 12.4M
2021-07-07 10.72 10.77 10.45 10.62 16.0M
2021-07-06 10.60 10.97 10.45 10.73 22.7M
2021-07-05 9.93 10.55 9.78 10.46 20.5M
2021-07-02 9.98 10.06 9.70 9.92 12.0M
2021-07-01 10.36 10.49 9.97 9.98 13.3M
2021-06-30 10.39 10.52 10.35 10.43 9.6M
2021-06-29 10.44 10.52 10.32 10.41 8.9M
2021-06-28 10.48 10.60 10.25 10.47 14.1M
2021-06-25 10.34 10.49 10.23 10.32 9.3M
2021-06-24 10.57 10.66 10.33 10.44 10.6M
2021-06-23 10.35 10.63 10.20 10.56 17.1M
2021-06-22 10.41 10.60 10.19 10.34 13.3M
2021-06-21 10.45 10.57 10.26 10.36 14.3M
2021-06-18 10.37 10.79 10.12 10.45 25.5M
2021-06-17 10.51 10.88 10.30 10.56 28.6M
2021-06-16 9.80 10.47 9.80 10.18 29.6M
2021-06-15 9.90 10.24 9.68 9.69 21.9M
2021-06-11 9.45 9.65 9.33 9.62 13.5M
2021-06-10 9.33 9.58 9.33 9.37 9.0M
2021-06-09 9.48 9.50 9.30 9.37 9.7M
2021-06-08 9.25 9.75 9.11 9.46 20.7M
2021-06-07 8.76 9.28 8.75 9.16 19.3M
2021-06-04 8.57 8.82 8.53 8.76 12.7M
2021-06-03 8.50 8.66 8.50 8.56 6.8M
2021-06-02 8.56 8.66 8.51 8.53 8.0M
2021-06-01 8.52 8.70 8.43 8.61 11.4M
2021-05-31 8.58 8.72 8.46 8.52 8.0M
2021-05-28 8.81 8.88 8.55 8.62 13.4M
2021-05-27 8.70 9.04 8.70 8.80 17.6M
2021-05-26 8.83 8.88 8.71 8.73 8.8M
2021-05-25 8.84 8.99 8.73 8.83 10.4M
2021-05-24 8.50 9.03 8.50 8.90 20.3M
2021-05-21 8.83 8.87 8.48 8.58 21.9M
2021-05-20 8.13 8.94 8.06 8.94 24.6M
2021-05-19 8.27 8.30 8.08 8.13 10.5M
2021-05-18 8.22 8.40 8.22 8.27 10.5M
2021-05-17 8.11 8.48 8.07 8.29 20.7M
2021-05-14 8.80 8.86 8.71 8.80 6.8M
2021-05-13 8.58 8.89 8.55 8.76 10.3M
2021-05-12 8.50 8.81 8.38 8.57 9.8M
2021-05-11 8.68 8.73 8.45 8.47 9.1M
2021-05-10 8.91 8.95 8.61 8.64 9.5M
2021-05-07 9.16 9.22 8.90 8.90 10.0M
2021-05-06 9.39 9.48 9.27 9.28 7.2M
2021-04-30 9.35 9.44 9.21 9.40 7.1M
2021-04-29 9.23 9.66 9.20 9.34 10.4M
2021-04-28 9.15 9.40 9.15 9.23 8.0M
2021-04-27 9.56 9.64 9.36 9.40 9.1M
2021-04-26 9.67 9.71 9.53 9.64 10.2M
2021-04-23 9.66 9.70 9.48 9.63 8.7M
2021-04-22 9.71 9.82 9.64 9.66 8.4M
2021-04-21 9.75 9.86 9.67 9.79 6.2M
2021-04-20 9.90 10.02 9.77 9.78 8.4M
2021-04-19 9.78 10.05 9.75 9.92 12.1M
2021-04-16 9.57 9.93 9.50 9.80 11.6M
2021-04-15 9.60 9.69 9.44 9.59 12.5M
2021-04-14 9.81 10.01 9.72 9.93 12.0M
2021-04-13 9.89 10.03 9.68 9.85 10.6M
2021-04-12 10.18 10.18 9.77 9.85 16.1M
2021-04-09 9.54 9.66 9.50 9.59 4.5M
2021-04-08 9.70 9.73 9.57 9.60 7.0M
2021-04-07 9.71 9.83 9.65 9.73 7.0M
2021-04-06 9.76 9.82 9.64 9.70 5.4M
2021-04-02 9.50 9.76 9.40 9.73 9.7M
2021-04-01 9.40 9.47 9.28 9.43 5.2M
2021-03-31 9.56 9.63 9.31 9.42 7.4M
2021-03-30 9.64 9.65 9.36 9.45 8.8M
2021-03-29 9.86 9.90 9.61 9.61 7.9M
2021-03-26 9.70 9.90 9.68 9.85 7.5M
2021-03-25 9.82 9.89 9.67 9.70 7.3M
2021-03-24 9.89 9.96 9.80 9.89 6.5M
2021-03-23 10.06 10.27 9.83 9.97 11.1M
2021-03-22 9.58 10.40 9.55 10.09 17.7M
2021-03-19 9.83 9.84 9.46 9.54 12.3M
2021-03-18 10.10 10.11 9.86 9.89 9.7M
2021-03-17 10.07 10.17 9.90 10.11 9.7M
2021-03-16 10.13 10.13 9.98 10.03 8.8M
2021-03-15 10.01 10.46 9.86 10.21 14.9M
2021-03-12 10.16 10.21 9.91 9.96 13.0M
2021-03-11 10.20 10.37 9.90 10.22 16.2M
2021-03-10 11.07 11.17 10.12 10.20 26.0M
2021-03-09 11.86 11.86 10.77 10.89 49.3M
2021-03-08 10.84 10.84 10.84 10.84 4.7M
2021-02-26 9.71 9.97 9.71 9.85 9.2M
2021-02-25 10.04 10.14 9.75 9.83 11.1M
2021-02-24 10.00 10.20 9.89 10.00 11.8M
2021-02-23 10.40 10.50 9.92 10.03 18.3M
2021-02-22 9.84 10.52 9.76 10.24 21.6M
2021-02-19 9.37 9.93 9.32 9.84 15.3M
2021-02-18 8.93 9.44 8.92 9.30 16.6M
2021-02-10 8.94 9.07 8.77 8.79 13.3M
2021-02-09 8.89 9.14 8.71 8.87 14.3M
2021-02-08 9.02 9.12 8.83 8.88 9.6M
2021-02-05 9.20 9.38 8.97 8.99 8.6M
2021-02-04 9.20 9.28 8.85 9.17 15.8M
2021-02-03 9.83 9.89 9.25 9.28 23.3M
2021-02-02 9.67 10.03 9.60 9.78 21.6M
2021-02-01 9.40 10.46 9.27 9.97 31.4M
2021-01-29 9.85 10.25 9.35 9.51 20.1M
2021-01-28 9.80 9.92 9.45 9.53 11.2M
2021-01-27 10.00 10.23 9.85 9.88 12.0M
2021-01-26 10.61 10.76 10.10 10.15 11.6M
2021-01-25 11.03 11.03 10.54 10.57 12.0M
2021-01-22 11.39 11.47 10.96 11.19 12.6M
2021-01-21 11.37 11.64 11.29 11.45 9.1M
2021-01-20 11.37 11.47 11.25 11.38 7.0M
2021-01-19 11.36 11.53 11.23 11.36 8.6M
2021-01-18 11.25 11.50 11.17 11.41 12.0M
2021-01-15 11.86 12.03 11.20 11.34 22.5M
2021-01-14 10.79 11.84 10.77 11.84 22.4M
2021-01-13 10.67 10.96 10.53 10.76 9.9M
2021-01-12 10.57 11.07 10.40 10.78 11.3M
2021-01-11 11.00 11.17 10.54 10.57 9.4M
2021-01-08 10.77 11.06 10.57 11.00 9.0M
2021-01-07 11.17 11.17 10.71 10.79 9.8M
2021-01-06 11.30 11.33 11.06 11.08 6.7M
2021-01-05 11.51 11.51 11.18 11.30 8.8M
2021-01-04 11.44 11.59 11.34 11.52 7.5M