Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 7.69
+0.20 (2.67%)
Aug 3, 2026, 3:00 PM CST
Veken Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.45 | 7.72 | 7.42 | 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% | 28,373,040 |
| 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 |
| Jul 21, 2026 | 6.91 | 7.22 | 6.38 | 7.20 | 7.20 | 3.45% | 40,528,012 |
| Jul 20, 2026 | 7.45 | 7.87 | 6.83 | 6.96 | 6.96 | -3.06% | 44,284,100 |
| Jul 17, 2026 | 7.76 | 7.76 | 7.10 | 7.18 | 7.18 | -6.51% | 21,131,700 |
| Jul 16, 2026 | 7.87 | 7.95 | 7.64 | 7.68 | 7.68 | -2.91% | 16,308,900 |
| Jul 15, 2026 | 7.99 | 8.27 | 7.86 | 7.91 | 7.91 | -2.10% | 18,513,600 |
| Jul 14, 2026 | 7.89 | 8.08 | 7.62 | 8.08 | 8.08 | 2.80% | 19,799,100 |
| Jul 13, 2026 | 8.21 | 8.46 | 7.82 | 7.86 | 7.86 | -7.09% | 21,115,300 |
| Jul 10, 2026 | 8.51 | 8.67 | 8.41 | 8.46 | 8.46 | -0.47% | 20,036,192 |
| Jul 9, 2026 | 8.47 | 8.60 | 8.10 | 8.50 | 8.50 | 1.07% | 23,974,900 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.39 | 8.41 | 8.41 | -4.97% | 25,237,400 |
| Jul 7, 2026 | 9.07 | 9.33 | 8.76 | 8.85 | 8.85 | -2.43% | 22,513,540 |
| Jul 6, 2026 | 9.32 | 9.53 | 9.07 | 9.07 | 9.07 | -2.89% | 28,215,700 |
| Jul 3, 2026 | 9.70 | 9.75 | 9.33 | 9.34 | 9.34 | -2.71% | 26,261,900 |
| Jul 2, 2026 | 9.56 | 10.36 | 9.50 | 9.60 | 9.60 | -0.93% | 35,708,500 |
| Jul 1, 2026 | 9.87 | 10.03 | 9.62 | 9.69 | 9.69 | -3.00% | 35,706,900 |
| Jun 30, 2026 | 9.89 | 10.18 | 9.63 | 9.99 | 9.99 | 3.10% | 40,094,159 |
| Jun 29, 2026 | 10.39 | 10.40 | 9.60 | 9.69 | 9.69 | -8.84% | 63,056,155 |
| Jun 26, 2026 | 11.81 | 11.82 | 10.63 | 10.63 | 10.63 | -9.99% | 57,089,801 |
| Jun 25, 2026 | 10.74 | 11.81 | 10.47 | 11.81 | 11.81 | 9.96% | 43,898,008 |
| Jun 24, 2026 | 10.79 | 10.95 | 10.41 | 10.74 | 10.74 | -0.92% | 24,552,761 |
| Jun 23, 2026 | 10.61 | 11.28 | 10.61 | 10.84 | 10.84 | 0.28% | 30,736,888 |
| Jun 22, 2026 | 10.90 | 10.90 | 10.37 | 10.81 | 10.81 | -0.28% | 29,060,200 |
| Jun 18, 2026 | 10.99 | 11.06 | 10.76 | 10.84 | 10.84 | -2.08% | 21,484,600 |
| Jun 17, 2026 | 11.26 | 11.38 | 11.00 | 11.07 | 11.07 | -2.21% | 24,943,401 |
| Jun 16, 2026 | 11.29 | 11.56 | 10.81 | 11.32 | 11.32 | 2.17% | 36,479,100 |
| Jun 15, 2026 | 10.53 | 11.15 | 10.53 | 11.08 | 11.08 | 5.52% | 33,418,910 |
| Jun 12, 2026 | 10.45 | 10.73 | 10.13 | 10.50 | 10.50 | 1.65% | 30,909,110 |
| Jun 11, 2026 | 10.51 | 10.66 | 10.23 | 10.33 | 10.33 | -2.18% | 27,756,350 |
| Jun 10, 2026 | 10.73 | 10.86 | 10.35 | 10.56 | 10.56 | -3.30% | 33,469,100 |
| Jun 9, 2026 | 11.09 | 11.14 | 10.73 | 10.92 | 10.92 | -0.18% | 27,342,600 |
| Jun 8, 2026 | 11.00 | 11.48 | 10.74 | 10.94 | 10.94 | -5.12% | 31,749,249 |
| Jun 5, 2026 | 12.10 | 12.22 | 11.43 | 11.53 | 11.53 | -3.35% | 45,536,323 |
| Jun 4, 2026 | 12.06 | 12.30 | 11.83 | 11.93 | 11.93 | -3.56% | 31,978,200 |
| Jun 3, 2026 | 11.98 | 12.98 | 11.98 | 12.37 | 12.37 | 1.14% | 57,843,600 |
| Jun 2, 2026 | 12.62 | 12.79 | 11.90 | 12.23 | 12.23 | -2.47% | 62,682,080 |
| Jun 1, 2026 | 11.88 | 12.54 | 11.62 | 12.54 | 12.54 | 10.00% | 44,382,120 |
| May 29, 2026 | 11.77 | 11.80 | 11.34 | 11.40 | 11.40 | -3.14% | 32,164,911 |
| May 28, 2026 | 12.20 | 12.31 | 11.56 | 11.77 | 11.77 | -2.65% | 35,534,700 |
| May 27, 2026 | 12.30 | 12.40 | 11.88 | 12.09 | 12.09 | -2.50% | 30,233,400 |
| May 26, 2026 | 12.09 | 12.50 | 11.68 | 12.40 | 12.40 | 0.08% | 45,907,500 |
| May 25, 2026 | 13.10 | 13.30 | 12.18 | 12.39 | 12.39 | -5.35% | 55,573,911 |