Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.80	17.91	16.66	17.77	-	-1.06%	13,062,970
Jul 31, 2026	16.66	18.41	16.64	17.96	17.96	7.29%	66,701,675
Jul 30, 2026	16.86	17.37	16.69	16.74	16.74	-0.77%	29,577,044
Jul 29, 2026	16.71	16.95	16.49	16.87	16.87	0.66%	30,246,164
Jul 28, 2026	15.98	17.13	15.86	16.76	16.76	4.42%	42,799,076
Jul 27, 2026	15.46	16.07	15.30	16.05	16.05	3.55%	21,162,962
Jul 24, 2026	16.03	16.03	15.50	15.50	15.50	-4.67%	23,246,768
Jul 23, 2026	16.20	16.29	15.95	16.26	16.26	0.37%	19,050,163
Jul 22, 2026	16.48	16.67	16.13	16.20	16.20	-2.70%	22,184,035
Jul 21, 2026	16.25	16.69	15.85	16.65	16.65	1.46%	27,329,360
Jul 20, 2026	16.37	16.68	15.88	16.41	16.41	1.17%	24,638,022
Jul 17, 2026	17.40	17.66	16.21	16.22	16.22	-6.78%	30,565,123
Jul 16, 2026	17.02	17.62	16.76	17.40	17.40	1.22%	25,383,760
Jul 15, 2026	17.00	17.55	16.90	17.19	17.19	0.47%	21,309,798
Jul 14, 2026	17.59	17.78	16.66	17.11	17.11	-3.22%	28,868,227
Jul 13, 2026	18.35	18.60	17.66	17.68	17.68	-4.43%	27,950,525
Jul 10, 2026	17.90	19.17	17.66	18.50	18.50	1.20%	41,581,910
Jul 9, 2026	18.49	18.85	17.92	18.28	18.28	-3.48%	33,636,250
Jul 8, 2026	18.17	18.95	17.40	18.94	18.94	3.61%	39,634,897
Jul 7, 2026	18.15	18.52	17.99	18.28	18.28	-0.11%	21,217,932
Jul 6, 2026	19.15	19.45	18.28	18.30	18.30	-5.91%	38,008,710
Jul 3, 2026	19.85	19.99	19.30	19.45	19.45	-3.95%	42,661,340
Jul 2, 2026	20.67	20.98	19.96	20.25	20.25	-0.49%	51,290,200
Jul 1, 2026	19.86	20.76	19.55	20.35	20.35	2.06%	37,000,409
Jun 30, 2026	19.54	20.06	18.97	19.94	19.94	1.89%	33,128,580
Jun 29, 2026	19.90	20.44	19.31	19.57	19.57	-1.66%	33,784,840
Jun 26, 2026	20.71	20.93	19.75	19.90	19.90	-5.28%	43,065,600
Jun 25, 2026	21.56	21.70	20.85	21.01	21.01	-3.49%	36,786,630
Jun 24, 2026	22.21	22.50	21.18	21.77	21.77	-2.64%	44,259,179
Jun 23, 2026	22.70	23.16	22.20	22.36	22.36	-2.87%	47,354,450
Jun 22, 2026	21.67	23.21	21.36	23.02	23.02	6.08%	77,832,790
Jun 18, 2026	20.67	22.21	20.54	21.70	21.70	5.03%	68,929,890
Jun 17, 2026	21.21	21.29	20.44	20.66	20.66	-4.00%	45,991,670
Jun 16, 2026	22.01	22.10	21.32	21.52	21.52	-3.28%	50,698,380
Jun 15, 2026	21.42	22.95	21.38	22.25	22.25	4.17%	58,892,100
Jun 12, 2026	21.59	22.77	21.17	21.36	21.36	-0.93%	81,857,170
Jun 11, 2026	23.98	24.11	21.56	21.56	21.56	-9.98%	88,454,870
Jun 10, 2026	24.30	25.46	23.77	23.95	23.95	-3.23%	118,893,000
Jun 9, 2026	23.12	24.75	22.30	24.75	24.75	10.00%	73,705,341
Jun 8, 2026	23.10	23.96	22.50	22.50	22.50	-7.45%	82,346,510
Jun 5, 2026	23.15	24.40	22.86	24.31	24.31	4.78%	118,039,900
Jun 4, 2026	22.55	23.33	22.32	23.20	23.20	1.27%	70,318,790
Jun 3, 2026	22.65	23.47	22.50	22.91	22.91	-1.21%	97,748,490
Jun 2, 2026	23.17	23.80	22.07	23.19	23.19	2.38%	133,202,700
Jun 1, 2026	21.65	22.65	21.38	22.65	22.65	10.00%	46,531,780
May 29, 2026	19.92	21.50	19.92	20.59	20.59	4.31%	56,306,760
May 28, 2026	19.57	19.90	19.08	19.74	19.74	0.20%	24,297,980
May 27, 2026	20.25	20.48	19.61	19.70	19.70	-1.65%	24,383,320
May 26, 2026	20.18	20.27	19.70	20.03	20.03	-1.72%	22,119,500
May 25, 2026	20.71	21.15	20.18	20.38	20.38	-1.02%	22,184,720