Skip to main content
logo
Visual China Group Co.,Ltd. (SHE:000681)
China flag China · Delayed Price · Currency is CNY
20.55
+0.39 (1.93%)
At close: Mar 27, 2026

Visual China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.8821.8819.9120.53-1.84%16,685,730
Mar 26, 202620.5720.6920.0920.1620.16-2.37%14,797,980
Mar 25, 202620.4920.8020.4320.6520.651.62%21,107,380
Mar 24, 202620.3120.3919.9320.3220.322.06%22,148,370
Mar 23, 202620.6320.7519.7219.9119.91-5.19%31,237,180
Mar 20, 202621.8822.0621.0021.0021.00-4.02%24,952,370
Mar 19, 202621.9322.1521.7521.8821.88-2.10%21,615,650
Mar 18, 202622.0022.3521.8122.3522.351.73%20,447,850
Mar 17, 202622.4222.5221.9021.9721.97-2.09%20,389,890
Mar 16, 202622.0422.4421.9022.4422.441.49%25,912,489
Mar 13, 202622.6022.6922.0622.1122.11-3.03%28,686,370
Mar 12, 202623.0223.1722.6922.8022.80-1.13%24,455,200
Mar 11, 202623.4523.5823.0223.0623.06-2.62%32,002,190
Mar 10, 202623.8724.1523.5023.6823.680.72%37,595,510
Mar 9, 202622.8223.6222.7123.5123.510.47%31,626,500
Mar 6, 202623.2923.6323.2823.4023.40-0.38%21,659,469
Mar 5, 202623.9223.9923.3023.4923.490.82%28,810,520
Mar 4, 202623.0623.9023.0423.3023.30-0.21%34,490,870
Mar 3, 202624.7524.8723.2223.3523.35-5.66%51,852,550
Mar 2, 202624.8025.4524.2924.7524.75-4.95%63,034,177
Feb 27, 202625.8226.2825.8026.0426.041.05%49,885,170
Feb 26, 202626.1026.2425.6125.7725.77-1.57%50,400,960
Feb 25, 202626.6726.8626.1026.1826.18-1.54%66,505,920
Feb 24, 202629.2529.2526.5926.5926.59-9.99%110,077,900
Feb 13, 202629.4930.5029.1029.5429.541.37%112,365,948
Feb 12, 202629.3829.8928.4329.1429.14-0.44%118,155,114
Feb 11, 202631.0331.4128.9129.2729.27-4.00%154,654,851
Feb 10, 202629.6030.4928.3630.4930.499.99%143,297,800
Feb 9, 202627.1028.2626.6627.7227.727.40%96,144,250
Feb 6, 202625.9026.3325.1825.8125.81-1.64%43,974,937
Feb 5, 202626.1326.7725.9726.2426.24-2.09%46,490,100
Feb 4, 202627.6628.1326.4026.8026.80-3.49%71,931,450
Feb 3, 202626.8027.8026.7127.7727.775.47%77,285,650
Feb 2, 202626.6927.4026.3026.3326.33-0.08%68,122,900
Jan 30, 202626.8527.0526.2026.3526.35-1.86%68,887,880
Jan 29, 202625.6128.6425.6026.8526.853.11%144,375,300
Jan 28, 202626.9827.5626.0426.0426.04-7.03%113,170,200
Jan 27, 202626.9328.0826.1828.0128.013.97%97,389,197
Jan 26, 202628.2928.4726.5026.9426.94-3.44%91,345,222
Jan 23, 202627.2928.3527.0227.9027.902.84%107,910,300
Jan 22, 202626.8927.5526.5527.1327.130.93%78,262,300
Jan 21, 202626.6927.6726.6026.8826.880.30%101,586,600
Jan 20, 202628.8029.3826.5026.8026.80-5.77%165,425,600
Jan 19, 202628.4429.1228.4428.4428.44-10.00%100,140,200
Jan 16, 202631.6031.6031.6031.6031.60-10.00%14,839,900
Jan 15, 202631.8135.1130.7135.1135.119.99%244,946,506
Jan 14, 202629.0034.5928.9531.9231.921.40%261,141,400
Jan 13, 202631.4831.4830.7931.4831.489.99%134,591,900
Jan 12, 202628.6228.6228.6228.6228.629.99%12,699,350
Jan 9, 202625.3226.0824.9026.0226.024.50%139,528,700