Skip to main content
logo
Visual China Group Co.,Ltd. (SHE:000681)
China flag China · Delayed Price · Currency is CNY
16.24
-0.58 (-3.45%)
Sep 23, 2026, 3:04 PM CST

Visual China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202616.5916.7016.2416.2416.24-3.45%20,661,450
Sep 22, 202616.5517.1716.4616.8216.822.50%34,193,300
Sep 21, 202616.4216.4816.2716.4116.410.55%15,835,895
Sep 18, 202616.1816.3616.0516.3216.320.87%18,117,291
Sep 17, 202615.9516.2515.8916.1816.180.81%14,808,201
Sep 16, 202615.8116.1015.6816.0516.050.63%14,130,202
Sep 15, 202616.1516.3315.9415.9515.95-0.81%18,519,076
Sep 14, 202616.2016.3015.9816.0816.08-1.53%18,107,948
Sep 11, 202616.6716.7916.1716.3316.33-2.97%23,089,872
Sep 10, 202617.0717.0916.7416.8316.83-2.26%23,015,199
Sep 9, 202617.8217.9617.1217.2217.22-4.28%42,608,015
Sep 8, 202617.6819.0017.5217.9917.991.75%62,275,619
Sep 7, 202617.2117.8716.9917.6817.682.83%47,162,691
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
Aug 19, 202617.6017.6016.9116.9416.93-4.56%20,918,222
Aug 18, 202618.1518.1517.5217.7517.74-2.37%22,076,727
Aug 17, 202618.0818.5017.7718.1818.170.72%21,577,432
Aug 14, 202618.2718.4217.7118.0518.04-0.72%31,922,968
Aug 13, 202618.4619.2718.1718.1818.17-0.98%48,468,707
Aug 12, 202618.2518.8017.9618.3618.351.10%31,938,154
Aug 11, 202618.4218.4718.0118.1618.15-1.09%21,488,003
Aug 10, 202618.3218.5017.9518.3618.35-0.22%21,542,781
Aug 7, 202618.4918.5017.8618.4018.39-0.49%37,463,387
Aug 6, 202618.6218.9918.2918.4918.48-2.07%37,324,848
Aug 5, 202618.4419.0918.3218.8818.870.59%52,669,912
Aug 4, 202618.1318.7818.1118.7718.763.76%53,561,778
Aug 3, 202617.8018.4117.3818.0918.080.75%47,592,773
Jul 31, 202616.6618.4116.6417.9617.957.29%66,701,675
Jul 30, 202616.8617.3716.6916.7416.73-0.77%29,577,044
Jul 29, 202616.7116.9516.4916.8716.860.66%30,246,164
Jul 28, 202615.9817.1315.8616.7616.754.42%42,799,076
Jul 27, 202615.4616.0715.3016.0516.043.55%21,162,962
Jul 24, 202616.0316.0315.5015.5015.49-4.67%23,235,668
Jul 23, 202616.2016.2915.9516.2616.250.37%19,036,663
Jul 22, 202616.4816.6716.1316.2016.19-2.70%22,173,635
Jul 21, 202616.2516.6915.8516.6516.641.46%27,329,363
Jul 20, 202616.3716.6815.8816.4116.401.17%24,638,022
Jul 17, 202617.4017.6616.2116.2216.21-6.78%30,547,223
Jul 16, 202617.0217.6216.7617.4017.391.22%25,379,360