Stock listing

Shenzhen:301161 Voneseals Technology (Shanghai) Inc. (唯万密封) 股价

Follow Voneseals Technology (Shanghai) Inc. into a list and get an email when it puts out news.

Share price · SZSE:301161

¥23.12 CNY -0.90 (-3.7%)

Close on Nov 3, 2026

Past year -40.7% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥22.97 – ¥24.04 CNYNov 3, 2026
Volume
3.71M sharesNov 3, 2026
Market cap
¥2.77B CNYAt the close on Nov 3, 2026 · price × 120.0M shares outstanding
52-week range
¥21.91 – ¥42.90 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥96.57M CNYMedian day 3.11M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Voneseals Technology (Shanghai) Inc. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301161 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥23.12-0.90-3.7%¥23.70¥24.04¥22.973,707,485
¥24.02-0.28-1.2%¥23.70¥24.72¥23.515,557,491
¥24.30+0.30+1.3%¥24.28¥25.83¥23.624,438,316
¥24.00-0.94-3.8%¥24.28¥25.02¥23.932,461,075
¥24.94+1.10+4.6%¥24.28¥25.36¥24.002,816,999
¥23.84-1.10-4.4%¥24.28¥25.53¥23.832,390,000
¥24.94-0.43-1.7%¥25.05¥25.76¥24.902,463,901
¥25.37+0.67+2.7%¥25.24¥25.49¥23.033,463,530
¥24.70-0.65-2.6%¥25.24¥25.62¥24.601,943,538
¥25.35-0.31-1.2%¥25.82¥26.08¥25.262,041,201
¥25.66+0.70+2.8%¥25.24¥25.95¥24.872,152,600
¥24.96-0.41-1.6%¥25.24¥25.38¥24.242,638,406
¥25.37+0.49+2.0%¥25.24¥26.06¥25.122,211,380
¥24.88-0.89-3.5%¥25.18¥25.69¥24.712,518,800
¥25.77-0.70-2.6%¥26.40¥26.50¥25.771,772,774
¥26.47+0.18+0.7%¥25.89¥26.90¥24.882,531,429
¥26.29-0.49-1.8%¥26.70¥27.53¥26.202,969,376
¥26.78-0.92-3.3%¥27.77¥27.77¥25.653,358,429
¥27.70-0.86-3.0%¥28.53¥29.17¥27.442,370,308
¥28.56-0.63-2.2%¥29.42¥29.88¥28.531,891,729
¥29.19-0.06-0.2%¥29.37¥29.60¥28.931,706,500
¥29.25-1.45-4.7%¥30.83¥30.83¥28.942,694,580
¥30.70-0.64-2.0%¥31.35¥31.50¥30.681,877,800
¥31.34+0.36+1.2%¥31.10¥31.55¥30.452,692,016
¥30.98-0.36-1.1%¥31.34¥31.65¥30.853,056,300
¥31.34+0.30+1.0%¥31.14¥31.55¥30.813,638,158
¥31.04+1.24+4.2%¥30.56¥31.27¥30.404,677,829
¥29.80+0.18+0.6%¥29.41¥30.19¥29.033,592,086
¥29.62+1.50+5.3%¥28.11¥29.72¥27.673,590,249
¥28.12+0.13+0.5%¥27.98¥28.69¥27.632,140,250
¥27.99+0.29+1.0%¥27.41¥28.24¥27.221,877,716
¥27.70-0.95-3.3%¥28.17¥28.41¥27.162,211,300
¥28.65-0.14-0.5%¥28.59¥28.85¥28.201,922,500
¥28.79+0.40+1.4%¥28.50¥29.22¥28.392,625,715
¥28.39-0.17-0.6%¥28.62¥28.67¥28.022,783,531
¥28.56+0.05+0.2%¥28.55¥29.00¥28.012,730,489
¥28.51-0.76-2.6%¥29.54¥29.78¥28.353,397,002
¥29.27-0.11-0.4%¥29.48¥30.50¥29.023,156,436
¥29.38+0.03+0.1%¥29.00¥29.66¥28.872,994,950
¥29.35-0.26-0.9%¥29.62¥29.80¥28.933,702,094
¥29.61+0.47+1.6%¥28.81¥29.85¥28.473,863,696
¥29.14-0.37-1.3%¥29.70¥30.43¥29.144,455,605
¥29.51+1.15+4.1%¥28.64¥29.99¥28.086,219,187
¥28.36-0.96-3.3%¥29.58¥29.75¥27.876,900,400
¥29.32+1.85+6.7%¥30.47¥30.97¥28.2210,252,327
¥27.47-1.02-3.6%¥28.40¥28.40¥26.883,980,789
¥28.49+0.08+0.3%¥27.92¥29.00¥27.562,505,939
¥28.41+0.89+3.2%¥28.59¥29.08¥27.913,000,980
¥27.52-2.21-7.4%¥29.01¥29.36¥27.514,344,912
¥29.73+0.07+0.2%¥29.96¥30.17¥28.953,705,317
¥29.66+2.14+7.8%¥27.94¥29.72¥27.415,839,367
¥27.52+0.26+1.0%¥27.41¥27.59¥27.063,105,671
¥27.26-0.84-3.0%¥28.32¥28.40¥27.254,241,785
¥28.10+0.84+3.1%¥27.30¥28.53¥27.014,582,800
¥27.26+0.08+0.3%¥27.22¥28.70¥27.064,765,196
¥27.18-0.27-1.0%¥27.80¥27.88¥26.914,127,580
¥27.45+1.00+3.8%¥26.44¥27.94¥25.686,694,372
¥26.45-0.09-0.3%¥26.40¥26.83¥25.934,427,592
¥26.54+0.80+3.1%¥25.67¥27.05¥25.514,591,692
¥25.74+1.23+5.0%¥24.51¥25.91¥24.385,112,305
¥24.51+0.41+1.7%¥24.12¥24.58¥23.983,409,400
Ticker
Shenzhen:301161
Asset type
Stock
Sector
Industrials
Industry
Machinery & industrial equipment
Exchange
Shenzhen
Currency
CNY

Voneseals Technology (Shanghai) Inc. on 6ix

Sector
Industrials
Industry
Machinery & industrial equipment

Log in to ask 6ix AI your own questions about Voneseals Technology (Shanghai) Inc.