Veken Technology Co., Ltd. (SHA:600152)
China · Delayed Price · Currency is CNY 8.04
+0.18 (2.29%)
Sep 14, 2026, 3:00 PM CST
Veken Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 25,237,401 |
| Jul 7, 2026 | 9.07 | 9.33 | 8.76 | 8.85 | 8.85 | -2.43% | 22,513,540 |