Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 10.42
+0.25 (2.46%)
Mar 27, 2026, 3:00 PM CST
Veken Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.13 | 10.66 | 9.85 | 10.42 | 10.42 | 2.46% | 72,331,600 |
| Mar 26, 2026 | 10.26 | 10.60 | 10.11 | 10.17 | 10.17 | -1.45% | 78,709,500 |
| Mar 25, 2026 | 9.44 | 10.32 | 9.44 | 10.32 | 10.32 | 10.02% | 78,986,200 |
| Mar 24, 2026 | 9.19 | 9.44 | 8.80 | 9.38 | 9.38 | 3.99% | 59,146,100 |
| Mar 23, 2026 | 8.63 | 9.55 | 8.63 | 9.02 | 9.02 | -0.66% | 75,025,500 |
| Mar 20, 2026 | 9.35 | 10.23 | 9.01 | 9.08 | 9.08 | -2.37% | 107,093,400 |
| Mar 19, 2026 | 9.85 | 10.03 | 9.28 | 9.30 | 9.30 | -7.09% | 53,714,900 |
| Mar 18, 2026 | 10.27 | 10.38 | 9.74 | 10.01 | 10.01 | -2.25% | 65,021,150 |
| Mar 17, 2026 | 10.74 | 10.89 | 10.18 | 10.24 | 10.24 | -4.74% | 90,691,500 |
| Mar 16, 2026 | 9.70 | 10.75 | 9.47 | 10.75 | 10.75 | 10.03% | 62,876,520 |
| Mar 13, 2026 | 9.24 | 10.10 | 9.14 | 9.77 | 9.77 | 5.05% | 58,254,110 |
| Mar 12, 2026 | 9.86 | 9.89 | 9.20 | 9.30 | 9.30 | -4.91% | 42,018,200 |
| Mar 11, 2026 | 9.58 | 10.19 | 9.54 | 9.78 | 9.78 | 1.03% | 60,437,000 |
| Mar 10, 2026 | 9.27 | 9.84 | 9.06 | 9.68 | 9.68 | 5.68% | 48,917,300 |
| Mar 9, 2026 | 9.13 | 9.32 | 9.01 | 9.16 | 9.16 | -2.45% | 39,745,560 |
| Mar 6, 2026 | 9.57 | 9.62 | 9.28 | 9.39 | 9.39 | -1.88% | 47,126,900 |
| Mar 5, 2026 | 9.63 | 10.24 | 9.51 | 9.57 | 9.57 | 1.59% | 72,053,440 |
| Mar 4, 2026 | 9.22 | 9.75 | 9.02 | 9.42 | 9.42 | 3.18% | 57,959,450 |
| Mar 3, 2026 | 9.31 | 9.58 | 8.85 | 9.13 | 9.13 | -1.72% | 65,614,430 |
| Mar 2, 2026 | 8.76 | 9.48 | 8.51 | 9.29 | 9.29 | 3.80% | 67,553,100 |
| Feb 27, 2026 | 8.89 | 9.21 | 8.81 | 8.95 | 8.95 | -2.72% | 42,436,270 |
| Feb 26, 2026 | 8.87 | 9.45 | 8.80 | 9.20 | 9.20 | 4.78% | 82,522,240 |
| Feb 25, 2026 | 8.39 | 9.10 | 8.35 | 8.78 | 8.78 | 4.65% | 58,356,100 |
| Feb 24, 2026 | 8.01 | 8.49 | 7.95 | 8.39 | 8.39 | 6.20% | 35,647,500 |
| Feb 13, 2026 | 7.95 | 8.20 | 7.89 | 7.90 | 7.90 | -0.88% | 17,672,200 |
| Feb 12, 2026 | 8.05 | 8.16 | 7.88 | 7.97 | 7.97 | -0.99% | 17,128,600 |
| Feb 11, 2026 | 8.07 | 8.11 | 8.00 | 8.05 | 8.05 | - | 12,283,900 |
| Feb 10, 2026 | 8.15 | 8.22 | 8.04 | 8.05 | 8.05 | -1.71% | 16,390,600 |
| Feb 9, 2026 | 8.15 | 8.33 | 8.07 | 8.19 | 8.19 | 1.36% | 29,047,100 |
| Feb 6, 2026 | 7.60 | 8.20 | 7.55 | 8.08 | 8.08 | 6.04% | 44,560,800 |
| Feb 5, 2026 | 7.87 | 7.87 | 7.61 | 7.62 | 7.62 | -3.54% | 17,460,300 |
| Feb 4, 2026 | 7.76 | 7.90 | 7.69 | 7.90 | 7.90 | 1.15% | 15,905,300 |
| Feb 3, 2026 | 7.64 | 7.82 | 7.64 | 7.81 | 7.81 | 2.49% | 16,766,800 |
| Feb 2, 2026 | 7.61 | 7.97 | 7.60 | 7.62 | 7.62 | 0.66% | 26,649,350 |
| Jan 30, 2026 | 7.55 | 7.63 | 7.38 | 7.57 | 7.57 | -0.53% | 18,054,410 |
| Jan 29, 2026 | 7.75 | 7.87 | 7.50 | 7.61 | 7.61 | -1.68% | 19,723,300 |
| Jan 28, 2026 | 7.87 | 8.01 | 7.69 | 7.74 | 7.74 | -2.15% | 19,472,400 |
| Jan 27, 2026 | 7.93 | 8.15 | 7.66 | 7.91 | 7.91 | -1.49% | 26,596,900 |
| Jan 26, 2026 | 7.99 | 8.31 | 7.90 | 8.03 | 8.03 | 1.13% | 45,964,700 |
| Jan 23, 2026 | 7.66 | 7.94 | 7.64 | 7.94 | 7.94 | 4.75% | 32,019,100 |
| Jan 22, 2026 | 7.70 | 7.74 | 7.54 | 7.58 | 7.58 | -2.07% | 17,071,200 |
| Jan 21, 2026 | 7.41 | 7.80 | 7.34 | 7.74 | 7.74 | 3.75% | 28,187,900 |
| Jan 20, 2026 | 7.67 | 7.73 | 7.40 | 7.46 | 7.46 | -2.74% | 23,513,360 |
| Jan 19, 2026 | 7.53 | 7.77 | 7.53 | 7.67 | 7.67 | -0.65% | 19,582,060 |
| Jan 16, 2026 | 7.93 | 7.96 | 7.62 | 7.72 | 7.72 | -2.15% | 24,036,466 |
| Jan 15, 2026 | 7.88 | 8.01 | 7.79 | 7.89 | 7.89 | -0.88% | 27,570,400 |
| Jan 14, 2026 | 8.07 | 8.18 | 7.75 | 7.96 | 7.96 | -1.36% | 46,506,950 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.00 | 8.07 | 8.07 | -2.89% | 67,321,300 |
| Jan 12, 2026 | 7.66 | 8.31 | 7.66 | 8.31 | 8.31 | 10.07% | 40,359,370 |
| Jan 9, 2026 | 7.47 | 7.56 | 7.35 | 7.55 | 7.55 | 1.21% | 26,544,200 |