Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 7.03
+0.27 (3.99%)
Sep 4, 2025, 2:45 PM CST
Veken Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 6.85 | 6.85 | 6.67 | 6.73 | 6.73 | -1.17% | 30,096,501 |
| Jul 21, 2025 | 6.65 | 6.81 | 6.65 | 6.81 | 6.81 | 1.04% | 37,134,501 |
| Jul 18, 2025 | 6.72 | 6.84 | 6.67 | 6.74 | 6.74 | 1.20% | 47,359,171 |
| Jul 17, 2025 | 6.62 | 6.75 | 6.57 | 6.66 | 6.66 | -3.90% | 70,726,420 |
| Jul 16, 2025 | 6.80 | 7.17 | 6.80 | 6.93 | 6.93 | 6.29% | 105,931,938 |
| Jul 15, 2025 | 6.74 | 6.79 | 6.45 | 6.52 | 6.52 | -3.12% | 37,509,889 |
| Jul 14, 2025 | 6.63 | 6.77 | 6.60 | 6.73 | 6.73 | -0.88% | 27,627,899 |
| Jul 11, 2025 | 6.83 | 6.86 | 6.72 | 6.79 | 6.79 | -0.59% | 32,067,000 |
| Jul 10, 2025 | 6.98 | 6.98 | 6.80 | 6.83 | 6.83 | -2.71% | 43,270,137 |
| Jul 9, 2025 | 7.00 | 7.10 | 6.89 | 7.02 | 7.02 | -0.14% | 63,121,280 |
| Jul 8, 2025 | 7.29 | 7.31 | 6.97 | 7.03 | 7.03 | -3.43% | 102,148,790 |
| Jul 7, 2025 | 6.74 | 7.28 | 6.74 | 7.28 | 7.28 | 9.97% | 65,284,186 |
| Jul 4, 2025 | 7.07 | 7.18 | 6.61 | 6.62 | 6.62 | -6.36% | 82,925,244 |
| Jul 3, 2025 | 7.18 | 7.35 | 6.75 | 7.07 | 7.07 | -4.46% | 125,491,698 |
| Jul 2, 2025 | 7.49 | 8.26 | 7.35 | 7.40 | 7.40 | -6.09% | 153,929,264 |
| Jul 1, 2025 | 7.60 | 8.37 | 7.48 | 7.88 | 7.88 | 3.55% | 198,273,844 |
| Jun 30, 2025 | 7.61 | 7.61 | 7.26 | 7.61 | 7.61 | 9.97% | 107,496,284 |
| Jun 27, 2025 | 6.30 | 6.92 | 6.28 | 6.92 | 6.92 | 10.02% | 91,959,579 |