Venus Medtech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	3.30	3.40	2.97	2.97	-	-12.13%	6,088,500
Jan 20, 2026	3.57	3.58	3.30	3.38	3.38	-5.32%	2,999,224
Jan 19, 2026	3.52	3.86	3.50	3.57	3.57	5.62%	7,355,500
Jan 16, 2026	3.08	3.40	2.96	3.38	3.38	10.46%	4,400,900
Jan 15, 2026	3.09	3.15	2.96	3.06	3.06	-2.55%	3,675,500
Jan 14, 2026	2.92	3.33	2.91	3.14	3.14	7.17%	8,233,300
Jan 13, 2026	2.78	3.00	2.73	2.93	2.93	5.02%	4,644,500
Jan 12, 2026	2.54	2.80	2.46	2.79	2.79	10.28%	2,342,000
Jan 9, 2026	2.52	2.61	2.50	2.53	2.53	0.40%	740,812
Jan 8, 2026	2.59	2.59	2.51	2.52	2.52	-2.70%	569,000
Jan 7, 2026	2.53	2.68	2.53	2.59	2.59	0.39%	1,142,500
Jan 6, 2026	2.56	2.58	2.50	2.58	2.58	-2.64%	1,649,000
Jan 5, 2026	2.55	2.69	2.47	2.65	2.65	7.72%	1,803,500
Jan 2, 2026	2.49	2.55	2.41	2.46	2.46	3.36%	531,000
Dec 31, 2025	2.43	2.50	2.38	2.38	2.38	-2.06%	863,000
Dec 30, 2025	2.68	2.69	2.41	2.43	2.43	-5.81%	2,172,500
Dec 29, 2025	2.46	2.65	2.46	2.58	2.58	4.45%	2,345,000
Dec 24, 2025	2.40	2.60	2.39	2.47	2.47	4.22%	1,370,000
Dec 23, 2025	2.43	2.45	2.37	2.37	2.37	-1.66%	516,500
Dec 22, 2025	2.47	2.47	2.34	2.41	2.41	-2.43%	1,440,500
Dec 19, 2025	2.44	2.50	2.42	2.47	2.47	1.65%	412,955
Dec 18, 2025	2.35	2.53	2.35	2.43	2.43	4.74%	2,625,500
Dec 17, 2025	2.29	2.37	2.28	2.32	2.32	1.31%	434,000
Dec 16, 2025	2.33	2.36	2.28	2.29	2.29	-2.55%	961,000
Dec 15, 2025	2.34	2.39	2.34	2.35	2.35	-1.26%	487,500
Dec 12, 2025	2.31	2.38	2.26	2.38	2.38	3.48%	382,500
Dec 11, 2025	2.40	2.40	2.27	2.30	2.30	-4.17%	1,382,500
Dec 10, 2025	2.34	2.43	2.32	2.40	2.40	1.69%	1,145,000
Dec 9, 2025	2.35	2.44	2.34	2.36	2.36	2.16%	1,135,000
Dec 8, 2025	2.35	2.37	2.31	2.31	2.31	-2.53%	937,500
Dec 5, 2025	2.34	2.39	2.31	2.37	2.37	1.28%	505,500
Dec 4, 2025	2.36	2.43	2.33	2.34	2.34	-0.43%	734,500
Dec 3, 2025	2.44	2.44	2.35	2.35	2.35	-2.89%	1,313,500
Dec 2, 2025	2.50	2.56	2.38	2.42	2.42	-1.22%	2,127,500
Dec 1, 2025	2.44	2.46	2.33	2.45	2.45	0.82%	1,831,000
Nov 28, 2025	2.41	2.48	2.40	2.43	2.43	1.25%	1,025,500
Nov 27, 2025	2.28	2.47	2.25	2.40	2.40	5.26%	2,315,000
Nov 26, 2025	2.29	2.40	2.25	2.28	2.28	-2.15%	1,757,500
Nov 25, 2025	2.38	2.40	2.27	2.33	2.33	0.43%	968,500
Nov 24, 2025	2.29	2.38	2.29	2.32	2.32	2.20%	1,261,500
Nov 21, 2025	2.40	2.40	2.26	2.27	2.27	-7.35%	3,281,500
Nov 20, 2025	2.41	2.47	2.37	2.45	2.45	2.08%	1,492,000
Nov 19, 2025	2.30	2.46	2.28	2.40	2.40	5.26%	3,537,500
Nov 18, 2025	2.33	2.39	2.26	2.28	2.28	-2.15%	2,018,500
Nov 17, 2025	2.44	2.44	2.30	2.33	2.33	-4.90%	1,394,500
Nov 14, 2025	2.42	2.52	2.42	2.45	2.45	-1.61%	1,028,000
Nov 13, 2025	2.50	2.55	2.46	2.49	2.49	-1.19%	1,503,500
Nov 12, 2025	2.50	2.69	2.50	2.52	2.52	2.44%	2,504,000
Nov 11, 2025	2.52	2.56	2.41	2.46	2.46	2.07%	843,500
Nov 10, 2025	2.38	2.48	2.32	2.41	2.41	2.99%	1,389,000