Skip to main content
logo
Visual China Group Co.,Ltd. (SHE:000681)
China flag China · Delayed Price · Currency is CNY
16.67
+0.70 (4.38%)
Nov 5, 2026, 3:04 PM CST

Visual China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202615.0516.7915.0516.6716.674.38%41,041,313
Nov 4, 202615.5616.0815.5515.9715.972.04%29,116,992
Nov 3, 202615.8516.1415.5815.6515.650.13%37,838,181
Nov 2, 202614.2115.6314.0515.6315.639.99%42,633,227
Oct 30, 202615.0515.2214.2014.2114.21-7.79%31,393,922
Oct 29, 202615.8515.9215.4115.4115.41-3.81%17,905,600
Oct 28, 202615.8616.2315.6816.0216.021.01%18,806,700
Oct 27, 202616.1716.6015.8415.8615.86-3.23%22,140,734
Oct 26, 202616.0416.6415.7816.3916.391.36%28,555,484
Oct 23, 202615.2516.2914.5516.1716.174.26%34,234,898
Oct 22, 202616.2316.3515.5115.5115.51-5.02%20,940,452
Oct 21, 202616.2216.5916.1316.3316.330.74%18,505,422
Oct 20, 202615.7916.3115.7216.2116.212.14%22,362,594
Oct 19, 202615.5816.0415.4415.8715.871.21%22,846,260
Oct 16, 202616.4816.5915.5415.6815.68-3.15%33,402,314
Oct 15, 202616.2116.9116.1216.1916.19-2.65%34,698,630
Oct 14, 202616.4016.9316.0016.6316.631.22%41,674,456
Oct 13, 202616.2816.6415.8416.4316.43-1.91%36,739,971
Oct 12, 202616.0016.8215.8516.7516.753.78%48,422,715
Oct 9, 202615.2916.2514.9316.1416.145.15%28,664,522
Oct 8, 202615.6015.6415.2615.3515.35-1.73%13,460,973
Sep 30, 202615.9916.1015.6115.6215.62-1.51%11,344,000
Sep 29, 202615.5016.0915.5015.8615.861.67%14,880,660
Sep 28, 202615.9615.9915.4815.6015.60-2.26%13,549,404
Sep 24, 202616.1616.3515.9515.9615.96-1.72%13,856,805
Sep 23, 202616.5916.7016.2416.2416.24-3.45%20,626,850
Sep 22, 202616.5517.1716.4616.8216.822.50%34,193,305
Sep 21, 202616.4216.4816.2716.4116.410.55%15,822,395
Sep 18, 202616.1816.3616.0516.3216.320.87%18,103,791
Sep 17, 202615.9516.2515.8916.1816.180.81%14,786,901
Sep 16, 202615.8116.1015.6816.0516.050.63%14,115,402
Sep 15, 202616.1516.3315.9415.9515.95-0.81%18,519,076
Sep 14, 202616.2016.3015.9816.0816.08-1.53%18,101,848
Sep 11, 202616.6716.7916.1716.3316.33-2.97%23,081,772
Sep 10, 202617.0717.0916.7416.8316.83-2.26%22,999,299
Sep 9, 202617.8217.9617.1217.2217.22-4.28%42,592,915
Sep 8, 202617.6819.0017.5217.9917.991.75%62,244,919
Sep 7, 202617.2117.8716.9917.6817.682.83%47,156,191
Sep 4, 202616.9317.8116.8417.2017.192.81%50,862,295
Sep 3, 202617.2317.5416.6516.7316.72-1.59%31,074,693
Sep 2, 202617.3117.6316.9317.0016.99-3.52%32,144,016
Sep 1, 202617.1818.1217.1617.6217.612.44%53,324,829
Aug 31, 202616.4117.3316.3617.2017.194.05%41,691,800
Aug 28, 202616.5716.9516.4416.5316.520.49%23,076,298
Aug 27, 202616.3216.5016.0916.4516.441.73%20,708,002
Aug 26, 202616.2016.7016.1516.1716.16-4.04%29,887,770
Aug 25, 202616.4416.8916.2916.8516.842.49%15,997,023
Aug 24, 202617.0617.0916.2816.4416.43-3.35%16,883,912
Aug 21, 202616.8617.0216.6917.0117.00-12,158,114
Aug 20, 202617.1517.2716.9317.0117.000.41%13,635,343