Stock listing
Shenzhen:000920 Vontron Technology Co., Ltd. (沃顿科技) 股价
Follow Vontron Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000920
¥10.58 CNY -0.17 (-1.6%)
Close on Oct 30, 2026
- Day range
- ¥10.43 – ¥10.97 CNYOct 30, 2026
- Volume
- 7.54M sharesOct 30, 2026
- Market cap
- ¥5.00B CNYAt the close on Oct 30, 2026 · price × 472.6M shares outstanding
- 52-week range
- ¥10.20 – ¥16.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥126.2M CNYMedian day 8.02M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.58 | -0.17 | -1.6% | ¥10.55 | ¥10.97 | ¥10.43 | 7,542,600 | |
| ¥10.75 | -0.47 | -4.2% | ¥11.15 | ¥11.17 | ¥10.75 | 7,210,900 | |
| ¥11.22 | +0.22 | +2.0% | ¥11.01 | ¥11.30 | ¥10.99 | 8,483,377 | |
| ¥11.00 | -0.10 | -0.9% | ¥10.97 | ¥11.43 | ¥10.97 | 10,781,677 | |
| ¥11.10 | +0.11 | +1.0% | ¥11.02 | ¥11.43 | ¥11.01 | 12,738,700 | |
| ¥10.99 | +0.42 | +4.0% | ¥10.50 | ¥11.06 | ¥10.20 | 11,526,201 | |
| ¥10.57 | -0.31 | -2.8% | ¥10.81 | ¥10.93 | ¥10.55 | 5,658,900 | |
| ¥10.88 | -0.14 | -1.3% | ¥11.02 | ¥11.12 | ¥10.87 | 5,342,001 | |
| ¥11.02 | +0.11 | +1.0% | ¥10.94 | ¥11.08 | ¥10.86 | 5,179,601 | |
| ¥10.91 | -0.22 | -2.0% | ¥11.05 | ¥11.11 | ¥10.75 | 7,155,800 | |
| ¥11.13 | +0.04 | +0.4% | ¥11.19 | ¥11.37 | ¥10.97 | 8,421,300 | |
| ¥11.09 | -0.41 | -3.6% | ¥11.05 | ¥11.31 | ¥10.94 | 9,909,400 | |
| ¥11.50 | -0.22 | -1.9% | ¥11.74 | ¥11.86 | ¥11.47 | 7,302,400 | |
| ¥11.72 | -0.14 | -1.2% | ¥11.66 | ¥11.84 | ¥11.36 | 9,725,100 | |
| ¥11.86 | -0.23 | -1.9% | ¥12.09 | ¥12.10 | ¥11.69 | 9,232,905 | |
| ¥12.09 | -0.23 | -1.9% | ¥12.29 | ¥12.32 | ¥11.67 | 16,204,300 | |
| ¥12.32 | -0.11 | -0.9% | ¥12.65 | ¥12.75 | ¥12.27 | 13,260,599 | |
| ¥12.43 | +0.27 | +2.2% | ¥12.29 | ¥12.95 | ¥12.24 | 18,429,900 | |
| ¥12.16 | -0.08 | -0.7% | ¥12.15 | ¥12.34 | ¥12.12 | 9,155,900 | |
| ¥12.24 | -0.47 | -3.7% | ¥12.56 | ¥12.87 | ¥12.12 | 17,223,469 | |
| ¥12.71 | +0.30 | +2.4% | ¥12.42 | ¥13.10 | ¥12.36 | 31,429,180 | |
| ¥12.41 | -0.36 | -2.8% | ¥12.65 | ¥12.75 | ¥12.35 | 18,479,510 | |
| ¥12.77 | -0.17 | -1.3% | ¥12.94 | ¥13.13 | ¥12.68 | 23,525,309 | |
| ¥12.94 | -0.22 | -1.7% | ¥13.16 | ¥13.25 | ¥12.78 | 39,033,711 | |
| ¥13.16 | +0.53 | +4.2% | ¥13.17 | ¥13.89 | ¥12.96 | 56,714,244 | |
| ¥12.63 | +1.15 | +10.0% | ¥11.44 | ¥12.63 | ¥11.40 | 16,655,707 | |
| ¥11.48 | +0.27 | +2.4% | ¥11.23 | ¥11.52 | ¥11.13 | 4,936,900 | |
| ¥11.21 | -0.17 | -1.5% | ¥11.38 | ¥11.42 | ¥11.18 | 4,135,900 | |
| ¥11.38 | +0.11 | +1.0% | ¥11.20 | ¥11.46 | ¥11.16 | 4,419,610 | |
| ¥11.27 | -0.26 | -2.3% | ¥11.41 | ¥11.44 | ¥11.08 | 6,795,900 | |
| ¥11.53 | -0.12 | -1.0% | ¥11.64 | ¥11.66 | ¥11.46 | 4,668,100 | |
| ¥11.65 | +0.23 | +2.0% | ¥11.42 | ¥11.66 | ¥11.36 | 7,309,200 | |
| ¥11.42 | +0.11 | +1.0% | ¥11.32 | ¥11.52 | ¥11.27 | 5,303,100 | |
| ¥11.31 | -0.02 | -0.2% | ¥11.29 | ¥11.42 | ¥11.20 | 5,126,600 | |
| ¥11.33 | -0.19 | -1.6% | ¥11.51 | ¥11.74 | ¥11.27 | 7,006,201 | |
| ¥11.52 | +0.01 | +0.1% | ¥11.56 | ¥11.64 | ¥11.33 | 5,337,800 | |
| ¥11.51 | -0.09 | -0.8% | ¥11.51 | ¥11.58 | ¥11.39 | 4,451,201 | |
| ¥11.60 | -0.10 | -0.9% | ¥11.75 | ¥11.81 | ¥11.54 | 5,897,500 | |
| ¥11.70 | +0.11 | +0.9% | ¥11.48 | ¥11.73 | ¥11.41 | 6,468,772 | |
| ¥11.59 | +0.06 | +0.5% | ¥11.55 | ¥11.65 | ¥11.49 | 6,347,300 | |
| ¥11.53 | +0.08 | +0.7% | ¥11.41 | ¥11.60 | ¥11.35 | 6,215,300 | |
| ¥11.45 | +0.04 | +0.4% | ¥11.43 | ¥11.55 | ¥11.37 | 5,976,479 | |
| ¥11.41 | +0.09 | +0.8% | ¥11.25 | ¥11.48 | ¥11.12 | 5,197,300 | |
| ¥11.32 | -0.18 | -1.6% | ¥11.42 | ¥11.53 | ¥11.16 | 7,373,310 | |
| ¥11.50 | +0.41 | +3.7% | ¥11.15 | ¥11.64 | ¥11.11 | 11,401,320 | |
| ¥11.09 | -0.06 | -0.5% | ¥11.21 | ¥11.30 | ¥11.03 | 5,367,900 | |
| ¥11.15 | -0.63 | -5.3% | ¥11.59 | ¥11.62 | ¥11.10 | 8,105,301 | |
| ¥11.78 | -0.12 | -1.0% | ¥11.90 | ¥11.97 | ¥11.68 | 5,486,200 | |
| ¥11.90 | +0.16 | +1.4% | ¥11.73 | ¥11.91 | ¥11.55 | 7,162,300 | |
| ¥11.74 | +0.19 | +1.6% | ¥11.56 | ¥11.75 | ¥11.53 | 5,730,800 | |
| ¥11.55 | -0.27 | -2.3% | ¥11.88 | ¥11.90 | ¥11.51 | 8,819,512 | |
| ¥11.82 | +0.20 | +1.7% | ¥11.57 | ¥11.82 | ¥11.55 | 6,906,984 | |
| ¥11.62 | -0.05 | -0.4% | ¥11.61 | ¥11.75 | ¥11.46 | 8,040,207 | |
| ¥11.67 | +0.07 | +0.6% | ¥11.51 | ¥11.68 | ¥11.46 | 8,018,781 | |
| ¥11.60 | +0.05 | +0.4% | ¥11.58 | ¥11.60 | ¥11.24 | 10,265,793 | |
| ¥11.55 | +0.10 | +0.9% | ¥11.32 | ¥11.55 | ¥11.31 | 11,461,800 | |
| ¥11.45 | +0.32 | +2.9% | ¥11.15 | ¥11.46 | ¥11.07 | 12,776,900 | |
| ¥11.13 | +0.30 | +2.8% | ¥10.94 | ¥11.16 | ¥10.84 | 9,753,400 | |
| ¥10.83 | +0.12 | +1.1% | ¥10.74 | ¥10.87 | ¥10.64 | 8,043,500 | |
| ¥10.71 | +0.21 | +2.0% | ¥10.89 | ¥11.18 | ¥10.71 | 13,554,899 | |
| ¥10.50 | -0.75 | -6.7% | ¥11.17 | ¥11.22 | ¥10.44 | 19,872,700 |
- Ticker
- Shenzhen:000920
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Vontron Technology Co., Ltd.