Stock listing
Shanghai:603226 Vohringer Home Technology Co., Ltd. (菲林格尔) 股价
Follow Vohringer Home Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603226
¥22.15 CNY +0.18 (+0.8%)
Close on Nov 2, 2026
- Day range
- ¥21.39 – ¥23.20 CNYNov 2, 2026
- Volume
- 5.80M sharesNov 2, 2026
- Market cap
- ¥7.87B CNYAt the close on Nov 2, 2026 · price × 355.5M shares outstanding
- 52-week range
- ¥21.39 – ¥60.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥186.4M CNYMedian day 4.66M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603226 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.15 | +0.18 | +0.8% | ¥22.66 | ¥23.20 | ¥21.39 | 5,804,196 | |
| ¥21.97 | -1.90 | -8.0% | ¥23.83 | ¥23.88 | ¥21.88 | 6,608,901 | |
| ¥23.87 | -0.39 | -1.6% | ¥24.70 | ¥25.92 | ¥23.78 | 10,453,503 | |
| ¥24.26 | +2.21 | +10.0% | ¥22.39 | ¥24.26 | ¥22.39 | 5,575,671 | |
| ¥22.05 | -1.91 | -8.0% | ¥24.12 | ¥24.17 | ¥22.00 | 5,543,000 | |
| ¥23.96 | -1.23 | -4.9% | ¥25.10 | ¥25.33 | ¥23.75 | 4,883,830 | |
| ¥25.19 | -0.05 | -0.2% | ¥25.25 | ¥25.50 | ¥22.88 | 6,989,048 | |
| ¥25.24 | -1.34 | -5.0% | ¥26.64 | ¥26.95 | ¥25.19 | 3,804,803 | |
| ¥26.58 | -0.20 | -0.7% | ¥27.11 | ¥27.20 | ¥26.37 | 2,372,100 | |
| ¥26.78 | +0.03 | +0.1% | ¥26.80 | ¥27.05 | ¥26.40 | 2,088,205 | |
| ¥26.75 | -0.50 | -1.8% | ¥27.26 | ¥27.81 | ¥26.15 | 2,961,925 | |
| ¥27.25 | -0.44 | -1.6% | ¥27.97 | ¥28.58 | ¥26.96 | 3,623,402 | |
| ¥27.69 | -1.67 | -5.7% | ¥28.61 | ¥30.57 | ¥27.67 | 7,070,476 | |
| ¥29.36 | +1.72 | +6.2% | ¥27.61 | ¥29.99 | ¥27.24 | 8,998,596 | |
| ¥27.64 | +0.48 | +1.8% | ¥26.42 | ¥27.88 | ¥26.03 | 4,210,776 | |
| ¥27.16 | -1.86 | -6.4% | ¥29.00 | ¥29.00 | ¥27.14 | 4,782,383 | |
| ¥29.02 | +0.61 | +2.1% | ¥28.47 | ¥29.02 | ¥26.88 | 6,257,956 | |
| ¥28.41 | +0.15 | +0.5% | ¥28.25 | ¥28.96 | ¥27.87 | 4,330,873 | |
| ¥28.26 | -1.21 | -4.1% | ¥30.06 | ¥30.12 | ¥28.14 | 4,536,444 | |
| ¥29.47 | +0.59 | +2.0% | ¥29.19 | ¥30.73 | ¥29.19 | 6,044,097 | |
| ¥28.88 | -2.12 | -6.8% | ¥30.36 | ¥31.13 | ¥28.86 | 6,772,137 | |
| ¥31.00 | -1.59 | -4.9% | ¥31.05 | ¥32.23 | ¥30.68 | 6,160,728 | |
| ¥32.59 | -0.32 | -1.0% | ¥30.60 | ¥33.58 | ¥29.62 | 11,976,244 | |
| ¥32.91 | -3.66 | -10.0% | ¥35.93 | ¥35.93 | ¥32.91 | 11,145,074 | |
| ¥36.57 | -2.51 | -6.4% | ¥39.09 | ¥39.60 | ¥35.60 | 12,750,661 | |
| ¥39.08 | +1.32 | +3.5% | ¥37.80 | ¥39.48 | ¥37.50 | 6,710,475 | |
| ¥37.76 | +0.38 | +1.0% | ¥36.95 | ¥38.27 | ¥36.94 | 4,393,928 | |
| ¥37.38 | +0.79 | +2.2% | ¥36.46 | ¥37.45 | ¥35.78 | 4,860,725 | |
| ¥36.59 | +0.40 | +1.1% | ¥35.75 | ¥38.20 | ¥34.21 | 8,187,800 | |
| ¥36.19 | -2.68 | -6.9% | ¥38.87 | ¥40.17 | ¥35.03 | 12,585,725 | |
| ¥38.87 | +2.68 | +7.4% | ¥36.88 | ¥39.81 | ¥35.83 | 14,500,861 | |
| ¥36.19 | +1.20 | +3.4% | ¥34.99 | ¥37.20 | ¥34.99 | 6,320,324 | |
| ¥34.99 | +0.35 | +1.0% | ¥34.59 | ¥35.55 | ¥34.30 | 2,801,542 | |
| ¥34.64 | +0.10 | +0.3% | ¥34.73 | ¥35.49 | ¥33.95 | 3,289,462 | |
| ¥34.54 | +0.06 | +0.2% | ¥34.70 | ¥35.16 | ¥33.82 | 4,184,500 | |
| ¥34.48 | -1.32 | -3.7% | ¥36.00 | ¥36.37 | ¥34.18 | 3,592,342 | |
| ¥35.80 | -0.30 | -0.8% | ¥36.20 | ¥36.20 | ¥34.84 | 3,041,400 | |
| ¥36.10 | -0.63 | -1.7% | ¥36.60 | ¥36.88 | ¥35.52 | 3,314,300 | |
| ¥36.73 | -1.23 | -3.2% | ¥37.90 | ¥38.39 | ¥36.50 | 3,935,900 | |
| ¥37.96 | +0.88 | +2.4% | ¥35.84 | ¥39.43 | ¥35.80 | 8,145,374 | |
| ¥37.08 | +1.63 | +4.6% | ¥35.30 | ¥38.00 | ¥34.43 | 7,468,535 | |
| ¥35.45 | -1.95 | -5.2% | ¥36.79 | ¥37.40 | ¥34.70 | 7,104,845 | |
| ¥37.40 | +1.26 | +3.5% | ¥35.02 | ¥38.22 | ¥35.02 | 7,470,500 | |
| ¥36.14 | -4.02 | -10.0% | ¥38.64 | ¥38.64 | ¥36.14 | 4,223,091 | |
| ¥40.16 | -4.44 | -10.0% | ¥44.55 | ¥44.57 | ¥40.14 | 6,220,400 | |
| ¥44.60 | -0.10 | -0.2% | ¥44.70 | ¥45.30 | ¥43.27 | 1,617,316 | |
| ¥44.70 | +0.69 | +1.6% | ¥45.00 | ¥45.54 | ¥44.18 | 2,217,100 | |
| ¥44.01 | -4.84 | -9.9% | ¥48.38 | ¥48.81 | ¥43.97 | 5,628,384 | |
| ¥48.85 | -0.07 | -0.1% | ¥48.21 | ¥49.35 | ¥47.63 | 2,958,000 | |
| ¥48.92 | -4.58 | -8.6% | ¥53.40 | ¥54.00 | ¥48.18 | 7,604,701 | |
| ¥53.50 | +3.34 | +6.7% | ¥50.20 | ¥53.50 | ¥49.77 | 3,957,600 | |
| ¥50.16 | -0.84 | -1.6% | ¥51.51 | ¥52.23 | ¥49.90 | 2,783,295 | |
| ¥51.00 | +1.70 | +3.4% | ¥49.30 | ¥51.20 | ¥49.00 | 2,731,500 | |
| ¥49.30 | -0.45 | -0.9% | ¥49.28 | ¥50.37 | ¥48.21 | 2,257,650 | |
| ¥49.75 | +0.36 | +0.7% | ¥49.50 | ¥50.68 | ¥48.52 | 2,540,300 | |
| ¥49.39 | +1.11 | +2.3% | ¥48.01 | ¥50.88 | ¥47.64 | 2,819,816 | |
| ¥48.28 | +0.75 | +1.6% | ¥47.43 | ¥48.47 | ¥47.00 | 1,947,000 | |
| ¥47.53 | +1.20 | +2.6% | ¥46.30 | ¥47.98 | ¥46.00 | 2,976,320 | |
| ¥46.33 | +2.47 | +5.6% | ¥44.06 | ¥46.65 | ¥43.93 | 2,734,700 | |
| ¥43.86 | -1.14 | -2.5% | ¥45.20 | ¥45.30 | ¥43.50 | 2,179,652 |
- Ticker
- Shanghai:603226
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(603226)"Vohringer Home Technology Co., Ltd."Announcement on Reply to the Shanghai Stock Exchange's Regulatory Work Letter Regarding the Company's Asset Acquisition
Sep 29, 2026
Closed ¥29.47 (+2.0%) on Sep 29, 2026
(603226)"Vohringer Home Technology Co., Ltd."Announcement on Progress of the Cash Acquisition of 51% Equity Interest in Nanjing Ceres Automation Technology Co., Ltd.
Sep 29, 2026
Closed ¥29.47 (+2.0%) on Sep 29, 2026
Announcement on Resolutions of the 2nd Meeting of the 7th Board of Directors
Sep 29, 2026
Closed ¥29.47 (+2.0%) on Sep 29, 2026
Announcement on Early Termination of Shareholding Reduction Plan by Shareholder Holding More Than 5% of the Shares and Senior Executive and Results of Shareholding Reduction
Sep 19, 2026
Closed ¥36.57 (-6.4%) on Sep 21, 2026
Announcement on Attending the 2026 Collective Reception Day for Listed Companies in Shanghai Jurisdiction and Interim Performance Briefing
Sep 11, 2026
Closed ¥38.87 (+7.4%) on Sep 11, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 8, 2026
Closed ¥34.64 (+0.3%) on Sep 8, 2026
Announcement on the Provision of Online Voting Reminder Service for the General Meeting
Sep 2, 2026
Closed ¥36.10 (-1.7%) on Sep 2, 2026
Announcement on Resolutions of the 26th Meeting of the 6th Board of Directors
Aug 28, 2026
Closed ¥37.08 (+4.6%) on Aug 28, 2026
Announcement on Resolutions of the 25th Meeting of the 6th Board of Directors
Aug 22, 2026
Closed ¥40.16 (-10.0%) on Aug 24, 2026
Indicative Announcement on Change in Equity of Shareholders Holding More Than 5% of the Shares Reaching 1% Threshold
Jul 28, 2026
Closed ¥45.55 (-5.0%) on Jul 28, 2026
Vohringer Home Technology Co., Ltd. on 6ix
- News releases
- 30 in the last 12 months · 54 in all · newest Sep 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Vohringer Home Technology Co., Ltd.