Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 7.98
+0.04 (0.50%)
Jan 26, 2026, 1:25 PM CST
Veken Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.32 | 7.56 | 7.32 | 7.46 | 7.46 | 0.67% | 23,899,750 |
| Jan 7, 2026 | 7.26 | 7.62 | 7.26 | 7.41 | 7.41 | 1.51% | 29,800,700 |
| Jan 6, 2026 | 7.37 | 7.54 | 7.28 | 7.30 | 7.30 | 0.55% | 21,927,820 |
| Jan 5, 2026 | 7.38 | 7.42 | 7.18 | 7.26 | 7.26 | -0.55% | 22,485,920 |
| Dec 31, 2025 | 7.57 | 7.59 | 7.28 | 7.30 | 7.30 | -3.44% | 27,544,600 |
| Dec 30, 2025 | 7.54 | 7.74 | 7.42 | 7.56 | 7.56 | -2.33% | 40,997,500 |
| Dec 29, 2025 | 7.53 | 7.86 | 7.47 | 7.74 | 7.74 | 5.74% | 64,446,420 |
| Dec 26, 2025 | 7.20 | 7.58 | 7.20 | 7.32 | 7.32 | 2.09% | 40,546,910 |
| Dec 25, 2025 | 6.92 | 7.18 | 6.86 | 7.17 | 7.17 | 2.72% | 26,674,500 |
| Dec 24, 2025 | 6.79 | 6.99 | 6.76 | 6.98 | 6.98 | 2.05% | 24,873,100 |
| Dec 23, 2025 | 6.66 | 6.91 | 6.62 | 6.84 | 6.84 | 2.24% | 28,995,000 |
| Dec 22, 2025 | 6.78 | 6.79 | 6.68 | 6.69 | 6.69 | -1.33% | 16,359,700 |
| Dec 19, 2025 | 6.56 | 6.82 | 6.55 | 6.78 | 6.78 | 3.04% | 21,405,900 |
| Dec 18, 2025 | 6.53 | 6.67 | 6.50 | 6.58 | 6.58 | - | 14,269,600 |
| Dec 17, 2025 | 6.49 | 6.59 | 6.41 | 6.58 | 6.58 | 1.23% | 15,562,440 |
| Dec 16, 2025 | 6.70 | 6.70 | 6.49 | 6.50 | 6.50 | -2.40% | 16,227,900 |
| Dec 15, 2025 | 6.61 | 6.72 | 6.57 | 6.66 | 6.66 | 0.30% | 15,775,900 |
| Dec 12, 2025 | 6.75 | 6.79 | 6.63 | 6.64 | 6.64 | -1.34% | 18,661,600 |
| Dec 11, 2025 | 6.96 | 7.00 | 6.70 | 6.73 | 6.73 | -3.17% | 23,116,800 |
| Dec 10, 2025 | 7.06 | 7.12 | 6.92 | 6.95 | 6.95 | -2.11% | 22,342,650 |
| Dec 9, 2025 | 7.25 | 7.27 | 7.09 | 7.10 | 7.10 | -2.61% | 20,554,800 |
| Dec 8, 2025 | 7.27 | 7.36 | 7.20 | 7.29 | 7.29 | 0.83% | 22,833,800 |
| Dec 5, 2025 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | -0.28% | 22,488,500 |
| Dec 4, 2025 | 7.51 | 7.52 | 7.24 | 7.25 | 7.25 | -3.97% | 27,616,000 |
| Dec 3, 2025 | 7.54 | 7.65 | 7.37 | 7.55 | 7.55 | -0.40% | 25,447,640 |
| Dec 2, 2025 | 7.61 | 7.72 | 7.50 | 7.58 | 7.58 | -0.92% | 23,594,910 |
| Dec 1, 2025 | 7.77 | 7.80 | 7.61 | 7.65 | 7.65 | -0.13% | 33,533,400 |
| Nov 28, 2025 | 7.89 | 7.89 | 7.62 | 7.66 | 7.66 | -3.28% | 61,152,070 |
| Nov 27, 2025 | 7.21 | 7.92 | 7.17 | 7.92 | 7.92 | 10.00% | 55,592,010 |
| Nov 26, 2025 | 7.59 | 7.61 | 7.18 | 7.20 | 7.20 | -4.38% | 41,878,340 |
| Nov 25, 2025 | 7.19 | 7.78 | 7.16 | 7.53 | 7.53 | 5.31% | 57,716,720 |
| Nov 24, 2025 | 7.19 | 7.33 | 6.96 | 7.15 | 7.15 | -2.72% | 55,091,560 |
| Nov 21, 2025 | 7.89 | 8.00 | 7.35 | 7.35 | 7.35 | -10.04% | 76,542,310 |
| Nov 20, 2025 | 8.65 | 8.84 | 8.08 | 8.17 | 8.17 | -9.02% | 101,852,500 |
| Nov 19, 2025 | 8.43 | 8.98 | 8.17 | 8.98 | 8.98 | 6.02% | 126,258,900 |
| Nov 18, 2025 | 8.04 | 8.97 | 8.04 | 8.47 | 8.47 | 3.93% | 128,821,100 |
| Nov 17, 2025 | 7.85 | 8.31 | 7.78 | 8.15 | 8.15 | -0.12% | 98,962,410 |
| Nov 14, 2025 | 8.65 | 8.65 | 7.90 | 8.16 | 8.16 | 3.55% | 146,573,400 |
| Nov 13, 2025 | 7.18 | 7.88 | 7.18 | 7.88 | 7.88 | 10.06% | 26,859,930 |