Visual China Group Co.,Ltd. (SHE:000681)
China · Delayed Price · Currency is CNY 22.45
-0.32 (-1.41%)
Dec 4, 2025, 3:05 PM CST
Visual China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.88 | 23.27 | 22.58 | 22.74 | - | -0.13% | 30,317,658 |
| Dec 3, 2025 | 23.69 | 23.99 | 22.75 | 22.77 | 22.77 | -5.52% | 77,170,850 |
| Dec 2, 2025 | 24.16 | 25.09 | 23.50 | 24.10 | 24.10 | 0.50% | 102,316,500 |
| Dec 1, 2025 | 23.63 | 24.40 | 23.39 | 23.98 | 23.98 | 2.04% | 68,139,700 |
| Nov 28, 2025 | 23.56 | 24.22 | 23.34 | 23.50 | 23.50 | -0.21% | 68,433,940 |
| Nov 27, 2025 | 24.20 | 24.53 | 23.53 | 23.55 | 23.55 | -3.17% | 76,454,540 |
| Nov 26, 2025 | 24.56 | 25.39 | 24.21 | 24.32 | 24.32 | -3.95% | 124,750,400 |
| Nov 25, 2025 | 25.02 | 26.45 | 25.02 | 25.32 | 25.32 | -0.94% | 179,965,300 |
| Nov 24, 2025 | 27.00 | 27.12 | 24.87 | 25.56 | 25.56 | 0.87% | 217,130,900 |
| Nov 21, 2025 | 23.00 | 25.34 | 23.00 | 25.34 | 25.34 | 9.98% | 126,829,600 |
| Nov 20, 2025 | 23.74 | 23.89 | 22.95 | 23.04 | 23.04 | -1.96% | 68,455,120 |
| Nov 19, 2025 | 24.20 | 24.50 | 23.31 | 23.50 | 23.50 | -0.68% | 132,154,100 |
| Nov 18, 2025 | 21.48 | 23.66 | 21.28 | 23.66 | 23.66 | 10.00% | 114,760,400 |
| Nov 17, 2025 | 20.99 | 21.95 | 20.90 | 21.51 | 21.51 | 2.43% | 33,174,270 |
| Nov 14, 2025 | 21.28 | 21.59 | 21.00 | 21.00 | 21.00 | -2.60% | 26,446,710 |
| Nov 13, 2025 | 21.42 | 21.65 | 21.16 | 21.56 | 21.56 | 0.42% | 23,851,100 |
| Nov 12, 2025 | 21.89 | 21.99 | 21.19 | 21.47 | 21.47 | -2.14% | 32,109,330 |
| Nov 11, 2025 | 22.01 | 22.49 | 21.72 | 21.94 | 21.94 | -1.08% | 36,990,580 |
| Nov 10, 2025 | 22.37 | 22.77 | 22.12 | 22.18 | 22.18 | 0.09% | 55,911,500 |
| Nov 7, 2025 | 21.80 | 22.48 | 21.68 | 22.16 | 22.16 | 0.73% | 50,561,330 |
| Nov 6, 2025 | 21.80 | 22.41 | 21.44 | 22.00 | 22.00 | 0.14% | 41,203,340 |
| Nov 5, 2025 | 21.95 | 22.26 | 21.50 | 21.97 | 21.97 | -1.48% | 43,215,280 |
| Nov 4, 2025 | 22.36 | 22.59 | 21.98 | 22.30 | 22.30 | -0.84% | 55,456,020 |
| Nov 3, 2025 | 22.04 | 22.96 | 22.00 | 22.49 | 22.49 | 4.12% | 100,811,500 |
| Oct 31, 2025 | 20.38 | 22.17 | 20.25 | 21.60 | 21.60 | 7.20% | 123,698,500 |
| Oct 30, 2025 | 20.57 | 20.58 | 20.08 | 20.15 | 20.15 | -2.23% | 34,228,770 |
| Oct 29, 2025 | 20.47 | 20.63 | 20.32 | 20.61 | 20.61 | 0.73% | 30,333,040 |
| Oct 28, 2025 | 20.64 | 20.64 | 20.32 | 20.46 | 20.46 | -0.87% | 27,885,800 |
| Oct 27, 2025 | 20.87 | 21.23 | 20.44 | 20.64 | 20.64 | -0.19% | 35,397,110 |
| Oct 24, 2025 | 20.72 | 20.90 | 20.54 | 20.68 | 20.68 | 0.29% | 32,630,520 |
| Oct 23, 2025 | 21.33 | 21.38 | 20.21 | 20.62 | 20.62 | -3.78% | 55,883,530 |
| Oct 22, 2025 | 22.25 | 22.29 | 21.30 | 21.43 | 21.43 | -4.12% | 56,612,000 |
| Oct 21, 2025 | 22.13 | 23.44 | 21.89 | 22.35 | 22.35 | 1.09% | 61,713,950 |
| Oct 20, 2025 | 22.71 | 22.80 | 21.15 | 22.11 | 22.11 | -0.81% | 64,792,200 |
| 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% | 46,219,680 |
| Oct 15, 2025 | 24.20 | 25.27 | 24.20 | 25.05 | 25.05 | 3.43% | 65,993,030 |
| Oct 14, 2025 | 24.51 | 25.18 | 23.83 | 24.22 | 24.22 | -2.85% | 82,154,040 |
| Oct 13, 2025 | 22.01 | 25.17 | 22.01 | 24.93 | 24.93 | 7.41% | 115,569,200 |
| Oct 10, 2025 | 22.40 | 23.74 | 22.22 | 23.21 | 23.21 | 3.11% | 142,715,800 |
| Oct 9, 2025 | 20.86 | 22.51 | 20.86 | 22.51 | 22.51 | 10.02% | 130,628,000 |
| Sep 30, 2025 | 20.32 | 20.70 | 20.03 | 20.46 | 20.46 | 3.70% | 28,808,190 |
| Sep 29, 2025 | 19.82 | 19.88 | 19.52 | 19.73 | 19.73 | -0.35% | 12,782,190 |
| Sep 26, 2025 | 20.28 | 20.36 | 19.80 | 19.80 | 19.80 | -2.94% | 17,794,110 |
| Sep 25, 2025 | 20.21 | 20.76 | 20.08 | 20.40 | 20.40 | 0.94% | 25,151,450 |
| Sep 24, 2025 | 19.58 | 20.22 | 19.41 | 20.21 | 20.20 | 3.16% | 19,755,530 |
| Sep 23, 2025 | 20.09 | 20.12 | 19.16 | 19.59 | 19.58 | -2.59% | 24,062,990 |
| Sep 22, 2025 | 20.01 | 20.21 | 19.91 | 20.11 | 20.10 | -0.30% | 17,127,340 |
| Sep 19, 2025 | 20.40 | 20.61 | 20.08 | 20.17 | 20.16 | -1.22% | 20,791,050 |
| Sep 18, 2025 | 20.86 | 21.06 | 20.31 | 20.42 | 20.41 | -2.11% | 29,813,360 |