Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	20.36	21.98	20.36	21.92	21.92	2.19%	43,575,322
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
Jul 9, 2025	19.60	20.12	19.53	19.79	19.78	0.97%	27,618,989
Jul 8, 2025	19.43	19.63	19.33	19.60	19.59	0.82%	12,789,600
Jul 7, 2025	19.30	19.60	19.21	19.44	19.43	0.57%	13,177,469
Jul 4, 2025	19.40	19.53	19.25	19.33	19.32	-0.46%	13,594,820
Jul 3, 2025	19.49	19.70	19.21	19.42	19.41	-0.41%	15,953,607
Jul 2, 2025	19.80	19.82	19.41	19.50	19.49	-2.01%	15,380,801
Jul 1, 2025	20.15	20.15	19.73	19.90	19.89	-1.19%	16,635,301
Jun 30, 2025	19.88	20.24	19.74	20.14	20.13	1.46%	21,837,700
Jun 27, 2025	19.88	20.18	19.62	19.85	19.84	0.40%	21,980,602
Jun 26, 2025	19.95	20.05	19.70	19.77	19.76	-0.40%	20,535,500
Jun 25, 2025	19.60	19.85	19.48	19.85	19.84	1.38%	20,164,835
Jun 24, 2025	19.28	19.65	19.25	19.58	19.57	2.03%	16,488,856
Jun 23, 2025	18.76	19.26	18.76	19.19	19.18	0.89%	12,702,126
Jun 20, 2025	19.38	19.50	18.92	19.02	19.01	-2.06%	16,929,009
Jun 19, 2025	19.77	19.90	19.38	19.42	19.41	-1.77%	18,169,954
Jun 18, 2025	19.96	19.96	19.54	19.77	19.76	-1.00%	17,155,800
Jun 17, 2025	20.44	20.45	19.90	19.97	19.96	-1.82%	20,145,500
Jun 16, 2025	19.78	20.46	19.78	20.34	20.33	1.85%	23,112,445