Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.60	31.60	26.55	27.07	-	0.71%	55,014,892
Jan 21, 2026	26.69	27.67	26.60	26.88	26.88	0.30%	101,586,600
Jan 20, 2026	28.80	29.38	26.50	26.80	26.80	-5.77%	165,425,600
Jan 19, 2026	28.44	29.12	28.44	28.44	28.44	-10.00%	100,140,200
Jan 16, 2026	31.60	31.60	31.60	31.60	31.60	-10.00%	14,839,900
Jan 15, 2026	31.81	35.11	30.71	35.11	35.11	9.99%	244,946,506
Jan 14, 2026	29.00	34.59	28.95	31.92	31.92	1.40%	261,141,400
Jan 13, 2026	31.48	31.48	30.79	31.48	31.48	9.99%	134,591,900
Jan 12, 2026	28.62	28.62	28.62	28.62	28.62	9.99%	12,699,350
Jan 9, 2026	25.32	26.08	24.90	26.02	26.02	4.50%	139,528,700
Jan 8, 2026	24.19	25.26	24.03	24.90	24.90	1.51%	75,946,080
Jan 7, 2026	24.61	25.07	24.38	24.53	24.53	-0.73%	77,351,370
Jan 6, 2026	24.21	25.16	24.21	24.71	24.71	0.37%	89,454,700
Jan 5, 2026	23.82	24.94	23.60	24.62	24.62	3.40%	113,773,000
Dec 31, 2025	23.00	24.95	22.62	23.81	23.81	4.38%	116,128,609
Dec 30, 2025	21.90	23.04	21.81	22.81	22.81	5.16%	79,232,430
Dec 29, 2025	21.67	21.93	21.61	21.69	21.69	-0.37%	20,892,520
Dec 26, 2025	21.99	22.13	21.58	21.77	21.77	-1.67%	32,061,460
Dec 25, 2025	21.91	22.41	21.87	22.14	22.14	0.73%	31,168,421
Dec 24, 2025	21.60	22.18	21.45	21.98	21.98	1.62%	27,909,720
Dec 23, 2025	21.78	21.85	21.50	21.63	21.63	-0.73%	21,351,040
Dec 22, 2025	21.89	22.03	21.62	21.79	21.79	-1.22%	31,145,870
Dec 19, 2025	21.43	22.50	21.15	22.06	22.06	3.42%	49,936,336
Dec 18, 2025	21.23	21.78	21.16	21.33	21.33	-0.51%	23,622,440
Dec 17, 2025	20.91	21.55	20.82	21.44	21.44	2.29%	28,099,080
Dec 16, 2025	21.92	21.92	20.91	20.96	20.96	-4.73%	37,826,000
Dec 15, 2025	22.03	22.43	21.68	22.00	22.00	-1.43%	28,484,470
Dec 12, 2025	22.00	22.48	21.99	22.32	22.32	1.45%	30,255,108
Dec 11, 2025	22.45	22.77	21.90	22.00	22.00	-2.22%	39,449,164
Dec 10, 2025	22.28	22.65	22.13	22.50	22.50	-0.09%	25,014,900
Dec 9, 2025	22.87	23.16	22.32	22.52	22.52	-1.27%	38,813,170
Dec 8, 2025	22.58	23.07	22.58	22.81	22.81	1.38%	42,936,060
Dec 5, 2025	22.46	22.69	22.10	22.50	22.50	0.22%	35,979,600
Dec 4, 2025	22.88	23.27	22.42	22.45	22.45	-1.41%	49,232,750
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