Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 6.95
+0.06 (0.87%)
Sep 30, 2025, 3:00 PM CST
Veken Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.85 | 7.02 | 6.85 | 6.95 | 6.95 | 0.87% | 27,032,710 |
| Sep 29, 2025 | 6.59 | 7.05 | 6.59 | 6.89 | 6.89 | 4.71% | 42,903,010 |
| Sep 26, 2025 | 6.68 | 6.72 | 6.58 | 6.58 | 6.58 | -1.35% | 14,398,310 |
| Sep 25, 2025 | 6.73 | 6.86 | 6.67 | 6.67 | 6.67 | -1.48% | 17,730,700 |
| Sep 24, 2025 | 6.58 | 6.78 | 6.52 | 6.77 | 6.77 | 2.27% | 19,511,436 |
| Sep 23, 2025 | 6.72 | 6.72 | 6.43 | 6.62 | 6.62 | -1.34% | 21,279,796 |
| Sep 22, 2025 | 6.76 | 6.83 | 6.65 | 6.71 | 6.71 | -0.45% | 15,424,001 |
| Sep 19, 2025 | 6.84 | 6.88 | 6.70 | 6.74 | 6.74 | -2.18% | 24,238,000 |
| Sep 18, 2025 | 7.14 | 7.15 | 6.84 | 6.89 | 6.89 | -2.55% | 30,661,500 |
| Sep 17, 2025 | 7.01 | 7.15 | 6.95 | 7.07 | 7.07 | 0.57% | 25,756,432 |
| Sep 16, 2025 | 7.00 | 7.08 | 6.90 | 7.03 | 7.03 | 0.57% | 26,468,600 |
| Sep 15, 2025 | 7.08 | 7.24 | 6.97 | 6.99 | 6.99 | -1.69% | 35,882,420 |
| Sep 12, 2025 | 6.93 | 7.44 | 6.81 | 7.11 | 7.11 | 2.30% | 54,208,523 |
| Sep 11, 2025 | 6.84 | 7.01 | 6.76 | 6.95 | 6.95 | 0.43% | 35,189,458 |
| Sep 10, 2025 | 7.06 | 7.15 | 6.91 | 6.92 | 6.92 | -5.72% | 52,636,655 |
| Sep 9, 2025 | 7.54 | 7.78 | 7.21 | 7.34 | 7.34 | 1.24% | 64,365,260 |
| Sep 8, 2025 | 7.48 | 7.48 | 7.09 | 7.25 | 7.25 | -2.68% | 60,076,494 |
| Sep 5, 2025 | 7.08 | 7.47 | 6.96 | 7.45 | 7.45 | 5.52% | 79,930,094 |
| Sep 4, 2025 | 6.76 | 7.20 | 6.76 | 7.06 | 7.06 | 4.44% | 74,797,257 |
| Sep 3, 2025 | 6.92 | 6.95 | 6.71 | 6.76 | 6.76 | -1.60% | 30,274,801 |
| Sep 2, 2025 | 6.74 | 6.92 | 6.68 | 6.87 | 6.87 | 1.18% | 45,824,730 |
| Sep 1, 2025 | 6.57 | 6.82 | 6.56 | 6.79 | 6.79 | 3.35% | 43,456,228 |
| Aug 29, 2025 | 6.52 | 6.60 | 6.38 | 6.57 | 6.57 | 0.92% | 22,189,430 |
| Aug 28, 2025 | 6.55 | 6.64 | 6.26 | 6.51 | 6.51 | -1.06% | 31,165,746 |
| Aug 27, 2025 | 6.83 | 6.83 | 6.58 | 6.58 | 6.58 | -3.38% | 34,642,259 |
| Aug 26, 2025 | 6.64 | 6.82 | 6.58 | 6.81 | 6.81 | 2.25% | 39,846,782 |
| Aug 25, 2025 | 6.69 | 6.72 | 6.63 | 6.66 | 6.66 | -0.45% | 21,220,063 |
| Aug 22, 2025 | 6.68 | 6.72 | 6.61 | 6.69 | 6.69 | - | 16,637,100 |
| Aug 21, 2025 | 6.69 | 6.74 | 6.65 | 6.69 | 6.69 | - | 23,847,200 |
| Aug 20, 2025 | 6.68 | 6.69 | 6.61 | 6.69 | 6.69 | 0.15% | 15,317,500 |
| Aug 19, 2025 | 6.61 | 6.68 | 6.56 | 6.68 | 6.68 | 0.91% | 21,532,316 |
| Aug 18, 2025 | 6.56 | 6.64 | 6.51 | 6.62 | 6.62 | 1.38% | 20,853,100 |
| Aug 15, 2025 | 6.43 | 6.55 | 6.41 | 6.53 | 6.53 | 1.40% | 14,270,460 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.41 | 6.44 | 6.44 | -2.42% | 22,126,600 |
| Aug 13, 2025 | 6.62 | 6.65 | 6.56 | 6.60 | 6.60 | -0.15% | 13,111,878 |
| Aug 12, 2025 | 6.69 | 6.69 | 6.57 | 6.61 | 6.61 | -1.05% | 15,213,100 |
| Aug 11, 2025 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | 1.37% | 19,644,901 |
| Aug 8, 2025 | 6.59 | 6.62 | 6.54 | 6.59 | 6.59 | -0.45% | 12,438,700 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.59 | 6.62 | 6.62 | -0.90% | 12,836,001 |
| Aug 6, 2025 | 6.63 | 6.68 | 6.56 | 6.68 | 6.68 | 0.60% | 16,549,226 |
| Aug 5, 2025 | 6.60 | 6.71 | 6.60 | 6.64 | 6.64 | 1.22% | 15,869,800 |
| Aug 4, 2025 | 6.46 | 6.58 | 6.42 | 6.56 | 6.56 | 1.23% | 13,508,100 |
| Aug 1, 2025 | 6.45 | 6.52 | 6.43 | 6.48 | 6.48 | 0.15% | 10,706,401 |
| Jul 31, 2025 | 6.46 | 6.54 | 6.45 | 6.47 | 6.47 | -0.61% | 13,998,900 |
| Jul 30, 2025 | 6.65 | 6.65 | 6.46 | 6.51 | 6.51 | -2.11% | 23,338,600 |
| Jul 29, 2025 | 6.67 | 6.73 | 6.58 | 6.65 | 6.65 | -0.45% | 18,052,400 |
| Jul 28, 2025 | 6.62 | 6.71 | 6.57 | 6.68 | 6.68 | 0.91% | 18,901,320 |
| Jul 25, 2025 | 6.69 | 6.72 | 6.60 | 6.62 | 6.62 | -0.30% | 19,897,600 |
| Jul 24, 2025 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 1.07% | 18,454,200 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.55 | 6.57 | 6.57 | -2.38% | 29,218,001 |