Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	21.06	21.07	20.82	20.86	20.86	-1.93%	27,748,782
Sep 16, 2025	20.80	21.28	20.73	21.27	21.27	2.41%	38,308,696
Sep 15, 2025	20.67	21.03	20.42	20.77	20.77	0.53%	25,704,116
Sep 12, 2025	20.62	21.04	20.61	20.66	20.66	0.24%	27,781,628
Sep 11, 2025	20.31	20.65	19.90	20.61	20.61	1.28%	29,990,088
Sep 10, 2025	20.32	20.79	20.28	20.35	20.35	0.15%	23,886,405
Sep 9, 2025	20.96	21.01	20.21	20.32	20.32	-3.05%	29,733,108
Sep 8, 2025	20.70	21.08	20.65	20.96	20.96	-	25,557,659
Sep 5, 2025	20.67	21.07	20.25	20.96	20.96	1.50%	34,955,376
Sep 4, 2025	21.00	21.75	20.35	20.65	20.65	-1.81%	46,325,178
Sep 3, 2025	21.81	22.70	20.78	21.03	21.03	-3.84%	53,361,237
Sep 2, 2025	22.61	22.70	21.74	21.87	21.87	-4.12%	71,297,097
Sep 1, 2025	22.20	23.76	21.70	22.81	22.81	5.60%	116,863,275
Aug 29, 2025	22.10	22.13	21.52	21.60	21.60	-2.48%	37,340,737
Aug 28, 2025	22.18	22.36	21.55	22.15	22.15	-0.36%	52,310,320
Aug 27, 2025	23.12	23.25	22.23	22.23	22.23	-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
Aug 5, 2025	21.43	21.61	21.01	21.10	21.09	-1.86%	39,844,178
Aug 4, 2025	21.51	21.70	20.92	21.50	21.49	-1.01%	51,519,855
Aug 1, 2025	21.51	21.88	20.90	21.72	21.71	0.84%	82,310,173
Jul 31, 2025	20.98	21.98	20.59	21.54	21.53	4.46%	98,906,358
Jul 30, 2025	20.38	21.13	20.16	20.62	20.61	0.93%	55,054,572
Jul 29, 2025	20.45	20.50	20.16	20.43	20.42	-0.34%	19,248,036
Jul 28, 2025	20.61	20.66	20.24	20.50	20.49	-0.44%	24,542,013
Jul 25, 2025	20.36	20.77	20.30	20.59	20.58	1.78%	37,639,104
Jul 24, 2025	19.92	20.23	19.92	20.23	20.22	1.25%	17,544,689
Jul 23, 2025	20.01	20.30	19.93	19.98	19.97	-0.84%	23,692,355
Jul 22, 2025	20.30	20.32	19.96	20.15	20.14	-1.03%	25,133,590
Jul 21, 2025	20.37	20.63	20.22	20.36	20.35	-0.78%	25,231,309
Jul 18, 2025	20.71	20.80	20.36	20.52	20.51	0.39%	38,210,942
Jul 17, 2025	20.20	20.61	20.03	20.44	20.43	0.84%	30,102,894
Jul 16, 2025	20.25	20.50	20.03	20.27	20.26	-0.34%	29,572,000
Jul 15, 2025	19.95	20.45	19.78	20.34	20.33	1.60%	33,285,315
Jul 14, 2025	20.46	20.58	19.91	20.02	20.01	-0.74%	24,606,400
Jul 11, 2025	19.61	20.51	19.37	20.17	20.16	2.91%	45,559,826
Jul 10, 2025	19.64	19.78	19.50	19.60	19.59	-0.96%	15,139,800