Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 8.48
+0.16 (1.92%)
Sep 30, 2026, 3:00 PM CST
Veken Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.81 | 9.07 | 8.32 | 8.48 | 8.48 | 1.92% | 96,526,338 |
| Sep 29, 2026 | 7.56 | 8.32 | 7.50 | 8.32 | 8.32 | 10.05% | 35,782,979 |
| Sep 28, 2026 | 7.63 | 7.65 | 7.36 | 7.56 | 7.56 | -1.31% | 12,611,801 |
| Sep 24, 2026 | 7.77 | 7.82 | 7.63 | 7.66 | 7.66 | -1.16% | 7,855,800 |
| Sep 23, 2026 | 7.85 | 7.89 | 7.72 | 7.75 | 7.75 | -1.65% | 10,382,501 |
| Sep 22, 2026 | 7.95 | 8.03 | 7.86 | 7.88 | 7.88 | -0.76% | 14,089,909 |
| Sep 21, 2026 | 8.00 | 8.03 | 7.90 | 7.94 | 7.94 | -0.63% | 11,859,570 |
| Sep 18, 2026 | 8.04 | 8.08 | 7.95 | 7.99 | 7.99 | 0.50% | 9,182,581 |
| Sep 17, 2026 | 8.15 | 8.15 | 7.87 | 7.95 | 7.95 | -1.73% | 10,354,700 |
| Sep 16, 2026 | 7.96 | 8.17 | 7.85 | 8.09 | 8.09 | 1.38% | 14,027,500 |
| Sep 15, 2026 | 8.06 | 8.18 | 7.92 | 7.98 | 7.98 | -0.75% | 11,965,000 |
| Sep 14, 2026 | 7.86 | 8.10 | 7.71 | 8.04 | 8.04 | 2.29% | 13,030,700 |
| Sep 11, 2026 | 8.02 | 8.11 | 7.68 | 7.86 | 7.86 | -2.84% | 12,640,900 |
| Sep 10, 2026 | 8.13 | 8.24 | 8.06 | 8.09 | 8.09 | -1.10% | 10,732,000 |
| Sep 9, 2026 | 8.16 | 8.24 | 8.09 | 8.18 | 8.18 | - | 8,404,201 |
| Sep 8, 2026 | 8.20 | 8.25 | 8.06 | 8.18 | 8.18 | 0.62% | 12,689,300 |
| Sep 7, 2026 | 8.08 | 8.20 | 7.98 | 8.13 | 8.13 | 0.62% | 9,253,000 |
| Sep 4, 2026 | 8.25 | 8.35 | 8.01 | 8.08 | 8.08 | -0.62% | 11,985,200 |
| Sep 3, 2026 | 8.26 | 8.34 | 8.11 | 8.13 | 8.13 | -1.45% | 10,690,500 |
| Sep 2, 2026 | 8.38 | 8.38 | 8.12 | 8.25 | 8.25 | -2.25% | 12,023,001 |
| Sep 1, 2026 | 8.34 | 8.51 | 8.32 | 8.44 | 8.44 | 0.84% | 13,432,406 |
| Aug 31, 2026 | 8.28 | 8.40 | 8.25 | 8.37 | 8.37 | 0.12% | 11,518,700 |
| Aug 28, 2026 | 8.28 | 8.45 | 8.23 | 8.36 | 8.36 | 0.97% | 15,392,300 |
| Aug 27, 2026 | 8.22 | 8.32 | 8.09 | 8.28 | 8.28 | 0.49% | 16,410,000 |
| Aug 26, 2026 | 8.28 | 8.40 | 8.13 | 8.24 | 8.24 | -0.48% | 22,576,900 |
| Aug 25, 2026 | 8.00 | 8.37 | 7.91 | 8.28 | 8.28 | 1.97% | 30,041,000 |
| Aug 24, 2026 | 8.01 | 8.47 | 7.93 | 8.12 | 8.12 | 1.37% | 29,515,700 |
| Aug 21, 2026 | 7.80 | 8.05 | 7.66 | 8.01 | 8.01 | 2.17% | 14,470,363 |
| Aug 20, 2026 | 7.90 | 7.97 | 7.76 | 7.84 | 7.84 | -0.38% | 11,932,700 |
| Aug 19, 2026 | 8.08 | 8.17 | 7.81 | 7.87 | 7.87 | -3.67% | 15,633,800 |
| Aug 18, 2026 | 8.33 | 8.33 | 8.06 | 8.17 | 8.17 | -1.57% | 14,724,710 |
| Aug 17, 2026 | 8.23 | 8.32 | 8.09 | 8.30 | 8.30 | 1.59% | 13,018,889 |
| Aug 14, 2026 | 8.20 | 8.30 | 8.06 | 8.17 | 8.17 | 0.37% | 12,182,200 |
| Aug 13, 2026 | 8.40 | 8.41 | 8.13 | 8.14 | 8.14 | -2.40% | 13,020,900 |
| Aug 12, 2026 | 8.22 | 8.39 | 8.20 | 8.34 | 8.34 | 1.46% | 11,733,403 |
| Aug 11, 2026 | 8.25 | 8.31 | 8.10 | 8.22 | 8.22 | -0.72% | 13,507,500 |
| Aug 10, 2026 | 8.18 | 8.30 | 8.06 | 8.28 | 8.28 | 2.10% | 18,228,100 |
| Aug 7, 2026 | 8.07 | 8.14 | 7.87 | 8.11 | 8.11 | 0.50% | 16,441,050 |
| Aug 6, 2026 | 8.00 | 8.10 | 7.87 | 8.07 | 8.07 | 0.62% | 17,116,201 |
| Aug 5, 2026 | 7.83 | 8.06 | 7.83 | 8.02 | 8.02 | 2.04% | 18,354,001 |
| Aug 4, 2026 | 7.84 | 7.90 | 7.63 | 7.86 | 7.86 | 2.21% | 17,258,400 |
| Aug 3, 2026 | 7.45 | 7.72 | 7.42 | 7.69 | 7.69 | 2.67% | 18,616,600 |
| Jul 31, 2026 | 7.57 | 7.71 | 7.48 | 7.49 | 7.49 | 0.27% | 19,247,500 |
| Jul 30, 2026 | 7.67 | 7.75 | 7.43 | 7.47 | 7.47 | -2.99% | 21,994,500 |
| Jul 29, 2026 | 7.47 | 7.80 | 7.28 | 7.70 | 7.70 | 2.39% | 28,373,047 |
| Jul 28, 2026 | 7.47 | 7.77 | 7.44 | 7.52 | 7.52 | -0.92% | 21,304,700 |
| Jul 27, 2026 | 7.20 | 7.60 | 7.16 | 7.59 | 7.59 | 5.27% | 23,279,112 |
| Jul 24, 2026 | 7.32 | 7.50 | 7.17 | 7.21 | 7.21 | -2.44% | 19,096,900 |
| Jul 23, 2026 | 6.97 | 7.42 | 6.97 | 7.39 | 7.39 | 5.12% | 26,172,387 |
| Jul 22, 2026 | 7.05 | 7.40 | 6.95 | 7.03 | 7.03 | -2.36% | 26,238,900 |