Venus Medtech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.23	2.23	2.11	2.11	2.11	-5.38%	780,000
Apr 16, 2026	2.22	2.29	2.21	2.23	2.23	0.45%	905,500
Apr 15, 2026	2.13	2.25	2.08	2.22	2.22	5.21%	1,238,500
Apr 14, 2026	2.12	2.21	2.09	2.11	2.11	-	585,000
Apr 13, 2026	2.17	2.17	2.06	2.11	2.11	-2.76%	454,500
Apr 10, 2026	2.06	2.20	2.05	2.17	2.17	5.34%	526,500
Apr 9, 2026	2.19	2.19	2.06	2.06	2.06	-5.50%	645,500
Apr 8, 2026	2.25	2.27	2.14	2.18	2.18	-0.46%	1,377,000
Apr 2, 2026	2.18	2.36	2.15	2.19	2.19	0.46%	2,069,000
Apr 1, 2026	1.85	2.35	1.85	2.18	2.18	17.84%	5,150,000
Mar 31, 2026	1.93	1.95	1.85	1.85	1.85	0.54%	564,000
Mar 30, 2026	1.90	1.94	1.84	1.84	1.84	-4.17%	974,500
Mar 27, 2026	1.86	2.00	1.84	1.92	1.92	3.23%	557,000
Mar 26, 2026	1.92	2.00	1.86	1.86	1.86	-3.63%	1,187,000
Mar 25, 2026	1.84	1.96	1.84	1.93	1.93	2.12%	897,500
Mar 24, 2026	1.80	1.89	1.77	1.89	1.89	5.59%	674,555
Mar 23, 2026	1.85	1.86	1.77	1.79	1.79	-5.79%	1,405,000
Mar 20, 2026	2.03	2.06	1.87	1.90	1.90	-6.40%	2,070,000
Mar 19, 2026	2.16	2.16	2.01	2.03	2.03	-7.73%	1,605,500
Mar 18, 2026	2.09	2.20	2.09	2.20	2.20	5.26%	650,500
Mar 17, 2026	2.27	2.36	2.09	2.09	2.09	-7.52%	4,091,000
Mar 16, 2026	2.31	2.32	2.22	2.26	2.26	-2.16%	679,000
Mar 13, 2026	2.36	2.36	2.27	2.31	2.31	-0.86%	482,500
Mar 12, 2026	2.36	2.40	2.29	2.33	2.33	-2.92%	662,000
Mar 11, 2026	2.35	2.46	2.35	2.40	2.40	-0.41%	559,500
Mar 10, 2026	2.35	2.44	2.28	2.41	2.41	4.78%	1,758,500
Mar 9, 2026	2.35	2.35	2.16	2.30	2.30	-3.36%	2,859,500
Mar 6, 2026	2.43	2.45	2.35	2.38	2.38	-2.06%	1,630,500
Mar 5, 2026	2.33	2.43	2.33	2.43	2.43	3.40%	815,500
Mar 4, 2026	2.40	2.42	2.33	2.35	2.35	-2.49%	1,349,500
Mar 3, 2026	2.59	2.59	2.39	2.41	2.41	-6.95%	2,160,000
Mar 2, 2026	2.68	2.72	2.54	2.59	2.59	-6.16%	1,289,500
Feb 27, 2026	2.73	2.79	2.70	2.76	2.76	2.22%	478,500
Feb 26, 2026	2.73	2.80	2.68	2.70	2.70	-0.74%	1,260,000
Feb 25, 2026	2.84	2.86	2.71	2.72	2.72	-4.23%	711,500
Feb 24, 2026	2.90	2.90	2.75	2.84	2.84	-2.74%	1,937,500
Feb 23, 2026	2.95	2.95	2.82	2.92	2.92	0.69%	1,061,000
Feb 20, 2026	2.80	2.92	2.80	2.90	2.90	3.94%	903,500
Feb 16, 2026	2.83	2.91	2.75	2.79	2.79	-1.06%	774,500
Feb 13, 2026	2.89	2.89	2.78	2.82	2.82	-2.08%	1,134,500
Feb 12, 2026	2.88	2.93	2.87	2.88	2.88	-	396,500
Feb 11, 2026	2.96	2.97	2.87	2.88	2.88	-2.37%	1,475,500
Feb 10, 2026	2.99	3.04	2.95	2.95	2.95	-	719,000
Feb 9, 2026	3.01	3.03	2.94	2.95	2.95	-1.34%	545,000
Feb 6, 2026	2.86	3.06	2.86	2.99	2.99	-0.99%	764,500
Feb 5, 2026	2.84	3.08	2.78	3.02	3.02	6.34%	1,463,500
Feb 4, 2026	2.85	2.88	2.76	2.84	2.84	-0.35%	485,500
Feb 3, 2026	2.79	2.87	2.69	2.85	2.85	3.64%	1,192,500
Feb 2, 2026	2.82	2.82	2.67	2.75	2.75	-3.51%	1,581,500
Jan 30, 2026	3.03	3.03	2.82	2.85	2.85	-5.94%	1,195,500