Stock listing

Shenzhen:300552 Vanjee Technology Co., Ltd. (万集科技) 股价

Follow Vanjee Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300552

¥18.62 CNY -2.30 (-11.0%)

Close on Oct 30, 2026

Past year -26.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥18.58 – ¥20.68 CNYOct 30, 2026
Volume: 12.47M sharesOct 30, 2026
Market cap: ¥3.97B CNYAt the close on Oct 30, 2026 · price × 213.1M shares outstanding
52-week range: ¥17.53 – ¥41.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥159.4M CNYMedian day 5.97M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300552 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥18.62	-2.30	-11.0%	¥20.00	¥20.68	¥18.58	12,470,000
Thu, Oct 29	¥20.92	-1.29	-5.8%	¥21.94	¥22.88	¥20.92	13,710,782
Wed, Oct 28	¥22.21	-0.17	-0.8%	¥22.31	¥22.87	¥21.70	16,329,997
Tue, Oct 27	¥22.38	-0.12	-0.5%	¥21.30	¥23.83	¥21.17	22,469,177
Mon, Oct 26	¥22.50	+1.93	+9.4%	¥20.29	¥24.68	¥20.23	19,319,599
Fri, Oct 23	¥20.57	+0.84	+4.3%	¥19.33	¥20.60	¥18.40	6,751,677
Thu, Oct 22	¥19.73	-0.73	-3.6%	¥20.22	¥20.50	¥19.71	4,664,300
Wed, Oct 21	¥20.46	-0.53	-2.5%	¥20.90	¥21.35	¥20.36	5,099,200
Tue, Oct 20	¥20.99	+0.42	+2.0%	¥20.48	¥21.44	¥20.39	6,461,000
Mon, Oct 19	¥20.57	+0.73	+3.7%	¥19.57	¥20.72	¥19.32	6,079,922
Fri, Oct 16	¥19.84	-0.06	-0.3%	¥20.27	¥20.85	¥19.76	7,934,957
Thu, Oct 15	¥19.90	-0.48	-2.4%	¥19.98	¥20.59	¥19.75	4,220,700
Wed, Oct 14	¥20.38	+0.27	+1.3%	¥19.97	¥20.77	¥19.82	5,519,933
Tue, Oct 13	¥20.11	+0.17	+0.9%	¥19.61	¥20.29	¥19.28	2,984,000
Mon, Oct 12	¥19.94	-0.25	-1.2%	¥20.20	¥20.20	¥19.69	1,843,300
Fri, Oct 9	¥20.19	+0.29	+1.5%	¥19.75	¥20.21	¥19.10	3,393,880
Thu, Oct 8	¥19.90	-0.18	-0.9%	¥20.08	¥20.48	¥19.72	2,379,378
Wed, Sep 30	¥20.08	-0.07	-0.3%	¥20.23	¥20.42	¥20.05	2,576,756
Tue, Sep 29	¥20.15	+0.49	+2.5%	¥19.99	¥20.31	¥19.55	3,191,729
Mon, Sep 28	¥19.66	-0.37	-1.8%	¥20.03	¥20.29	¥19.50	2,620,766
Thu, Sep 24	¥20.03	-0.18	-0.9%	¥20.12	¥20.50	¥20.01	2,272,503
Wed, Sep 23	¥20.21	-0.63	-3.0%	¥20.70	¥20.83	¥20.17	3,674,122
Tue, Sep 22	¥20.84	+0.04	+0.2%	¥20.85	¥21.11	¥20.77	3,493,300
Mon, Sep 21	¥20.80	+0.20	+1.0%	¥20.61	¥20.85	¥20.50	2,850,700
Fri, Sep 18	¥20.60	+0.10	+0.5%	¥20.66	¥20.95	¥20.51	3,085,500
Thu, Sep 17	¥20.50	+0.08	+0.4%	¥20.34	¥20.62	¥20.19	2,828,620
Wed, Sep 16	¥20.42	0.00	0.0%	¥20.43	¥20.65	¥20.02	2,976,600
Tue, Sep 15	¥20.42	-0.54	-2.6%	¥20.90	¥21.00	¥20.41	3,293,100
Mon, Sep 14	¥20.96	-0.44	-2.1%	¥21.27	¥21.37	¥20.85	4,425,200
Fri, Sep 11	¥21.40	-0.28	-1.3%	¥21.43	¥21.80	¥20.54	6,366,027
Thu, Sep 10	¥21.68	+0.62	+2.9%	¥21.12	¥22.01	¥20.63	7,736,275
Wed, Sep 9	¥21.06	-0.46	-2.1%	¥21.47	¥21.66	¥20.85	3,562,332
Tue, Sep 8	¥21.52	-0.29	-1.3%	¥21.62	¥21.80	¥21.41	3,984,500
Mon, Sep 7	¥21.81	-0.26	-1.2%	¥21.60	¥21.97	¥21.60	5,801,001
Fri, Sep 4	¥22.07	-0.59	-2.6%	¥22.96	¥23.29	¥22.00	9,467,500
Thu, Sep 3	¥22.66	+0.13	+0.6%	¥22.54	¥23.05	¥22.48	7,110,538
Wed, Sep 2	¥22.53	-0.30	-1.3%	¥22.12	¥22.64	¥21.99	7,457,378
Tue, Sep 1	¥22.83	+1.02	+4.7%	¥21.78	¥22.89	¥21.64	12,065,155
Mon, Aug 31	¥21.81	+0.57	+2.7%	¥21.15	¥21.88	¥20.81	7,003,259
Fri, Aug 28	¥21.24	+0.09	+0.4%	¥21.15	¥21.40	¥20.93	4,944,338
Thu, Aug 27	¥21.15	-0.14	-0.7%	¥20.87	¥21.33	¥20.74	6,418,400
Wed, Aug 26	¥21.29	+0.67	+3.2%	¥20.52	¥21.96	¥20.52	8,591,876
Tue, Aug 25	¥20.62	+0.62	+3.1%	¥19.70	¥21.15	¥19.47	7,217,235
Mon, Aug 24	¥20.00	-0.22	-1.1%	¥20.56	¥21.35	¥19.81	5,643,000
Fri, Aug 21	¥20.22	+0.07	+0.3%	¥20.16	¥20.39	¥19.98	3,342,352
Thu, Aug 20	¥20.15	-0.17	-0.8%	¥20.54	¥20.61	¥20.01	4,338,300
Wed, Aug 19	¥20.32	-1.52	-7.0%	¥21.62	¥21.62	¥20.23	7,874,600
Tue, Aug 18	¥21.84	-0.11	-0.5%	¥22.00	¥22.20	¥21.55	5,969,315
Mon, Aug 17	¥21.95	+0.11	+0.5%	¥21.56	¥21.97	¥21.29	6,032,925
Fri, Aug 14	¥21.84	+0.33	+1.5%	¥21.43	¥22.02	¥21.20	7,811,162
Thu, Aug 13	¥21.51	-1.04	-4.6%	¥22.30	¥22.51	¥21.42	11,128,883
Wed, Aug 12	¥22.55	-0.29	-1.3%	¥22.13	¥22.74	¥21.88	11,029,161
Tue, Aug 11	¥22.84	+0.61	+2.7%	¥22.09	¥22.89	¥21.71	15,245,858
Mon, Aug 10	¥22.23	-0.35	-1.6%	¥22.53	¥22.60	¥21.94	10,114,309
Fri, Aug 7	¥22.58	-1.02	-4.3%	¥23.05	¥23.29	¥21.90	17,903,107
Thu, Aug 6	¥23.60	-1.28	-5.1%	¥24.00	¥24.68	¥23.17	24,427,152
Wed, Aug 5	¥24.88	+4.15	+20.0%	¥23.00	¥24.88	¥23.00	21,817,314
Tue, Aug 4	¥20.73	+0.47	+2.3%	¥20.35	¥20.85	¥20.28	3,968,700
Mon, Aug 3	¥20.26	+0.09	+0.4%	¥20.00	¥20.38	¥20.00	4,127,180
Fri, Jul 31	¥20.17	+0.27	+1.4%	¥19.73	¥20.71	¥19.73	5,821,680
Thu, Jul 30	¥19.90	-0.20	-1.0%	¥19.97	¥20.96	¥19.71	6,105,720

Ticker: Shenzhen:300552
Asset type: Stock
Exchange: Shenzhen
Currency: CNY