Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	24.31	24.31	21.78	22.00	-	-1.57%	12,020,805
Oct 21, 2025	22.13	23.44	21.89	22.35	22.35	1.09%	61,713,955
Oct 20, 2025	22.71	22.80	21.15	22.11	22.11	-0.81%	65,139,201
Oct 17, 2025	24.31	25.10	22.29	22.29	22.29	-10.01%	78,746,540
Oct 16, 2025	25.25	25.52	24.60	24.77	24.77	-1.12%	46,219,683
Oct 15, 2025	24.20	25.27	24.20	25.05	25.05	3.43%	67,355,497
Oct 14, 2025	24.51	25.18	23.83	24.22	24.22	-2.85%	82,154,046
Oct 13, 2025	22.01	25.17	22.01	24.93	24.93	7.41%	117,714,697
Oct 10, 2025	22.40	23.74	22.22	23.21	23.21	3.11%	142,715,881
Oct 9, 2025	20.86	22.51	20.86	22.51	22.51	10.02%	130,932,461
Sep 30, 2025	20.32	20.70	20.03	20.46	20.46	3.70%	29,324,638
Sep 29, 2025	19.82	19.88	19.52	19.73	19.73	-0.35%	12,782,196
Sep 26, 2025	20.28	20.36	19.80	19.80	19.80	-2.94%	18,119,118
Sep 25, 2025	20.21	20.76	20.08	20.40	20.40	0.94%	25,151,458
Sep 24, 2025	19.58	20.22	19.41	20.21	20.20	3.16%	20,147,638
Sep 23, 2025	20.09	20.12	19.16	19.59	19.58	-2.59%	24,062,991
Sep 22, 2025	20.01	20.21	19.91	20.11	20.10	-0.30%	17,337,947
Sep 19, 2025	20.40	20.61	20.08	20.17	20.16	-1.22%	21,166,053
Sep 18, 2025	20.86	21.06	20.31	20.42	20.41	-2.11%	30,065,569
Sep 17, 2025	21.06	21.07	20.82	20.86	20.85	-1.93%	27,748,782
Sep 16, 2025	20.80	21.28	20.73	21.27	21.26	2.41%	38,308,696
Sep 15, 2025	20.67	21.03	20.42	20.77	20.76	0.53%	25,704,116
Sep 12, 2025	20.62	21.04	20.61	20.66	20.65	0.24%	27,781,628
Sep 11, 2025	20.31	20.65	19.90	20.61	20.60	1.28%	29,990,088
Sep 10, 2025	20.32	20.79	20.28	20.35	20.34	0.15%	23,886,405
Sep 9, 2025	20.96	21.01	20.21	20.32	20.31	-3.05%	29,733,108
Sep 8, 2025	20.70	21.08	20.65	20.96	20.95	-	25,557,659
Sep 5, 2025	20.67	21.07	20.25	20.96	20.95	1.50%	34,955,376
Sep 4, 2025	21.00	21.75	20.35	20.65	20.64	-1.81%	46,325,178
Sep 3, 2025	21.81	22.70	20.78	21.03	21.02	-3.84%	53,361,237
Sep 2, 2025	22.61	22.70	21.74	21.87	21.86	-4.12%	71,297,097
Sep 1, 2025	22.20	23.76	21.70	22.81	22.80	5.60%	116,863,275
Aug 29, 2025	22.10	22.13	21.52	21.60	21.59	-2.48%	37,340,737
Aug 28, 2025	22.18	22.36	21.55	22.15	22.14	-0.36%	52,310,320
Aug 27, 2025	23.12	23.25	22.23	22.23	22.22	-1.64%	75,866,578
Aug 26, 2025	22.06	22.93	22.01	22.60	22.60	1.62%	52,351,726
Aug 25, 2025	22.22	22.50	21.90	22.24	22.24	1.46%	51,219,512
Aug 22, 2025	21.45	21.98	21.38	21.92	21.92	2.19%	45,899,522
Aug 21, 2025	21.69	21.87	21.27	21.45	21.45	-0.51%	28,397,931
Aug 20, 2025	21.32	21.56	21.11	21.56	21.56	0.09%	30,637,724
Aug 19, 2025	21.29	22.22	21.03	21.54	21.54	1.13%	58,746,415
Aug 18, 2025	20.78	21.38	20.76	21.30	21.30	2.90%	46,873,944
Aug 15, 2025	20.36	20.79	20.28	20.70	20.70	1.67%	23,913,831
Aug 14, 2025	20.86	20.93	20.34	20.36	20.35	-2.35%	31,109,499
Aug 13, 2025	20.69	21.16	20.58	20.85	20.84	0.77%	33,117,363
Aug 12, 2025	20.75	20.80	20.51	20.69	20.68	-0.53%	21,363,019
Aug 11, 2025	20.46	20.89	20.37	20.80	20.79	1.27%	24,505,857
Aug 8, 2025	21.41	21.41	20.53	20.54	20.53	-4.24%	45,790,696
Aug 7, 2025	21.32	21.63	21.06	21.45	21.44	0.70%	43,581,727
Aug 6, 2025	21.15	21.32	20.88	21.30	21.29	0.95%	34,171,280