Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.40	20.48	19.92	20.23	-	-0.88%	16,919,823
Apr 24, 2026	20.50	20.69	20.08	20.41	20.41	-1.35%	20,434,420
Apr 23, 2026	20.93	21.23	20.60	20.69	20.69	-1.80%	19,956,710
Apr 22, 2026	20.98	21.07	20.67	21.07	21.07	0.10%	19,943,060
Apr 21, 2026	21.30	21.48	20.93	21.05	21.05	-1.96%	22,931,360
Apr 20, 2026	21.07	21.62	20.80	21.47	21.47	2.14%	33,084,500
Apr 17, 2026	20.73	21.20	20.65	21.02	21.02	0.82%	30,871,830
Apr 16, 2026	20.59	20.96	20.59	20.85	20.85	1.86%	22,233,360
Apr 15, 2026	20.87	20.95	20.40	20.47	20.47	-1.30%	17,877,460
Apr 14, 2026	20.83	20.88	20.51	20.74	20.74	1.27%	18,968,630
Apr 13, 2026	20.43	20.62	20.25	20.48	20.48	-0.19%	13,770,600
Apr 10, 2026	20.70	20.89	20.51	20.52	20.52	0.74%	21,569,410
Apr 9, 2026	20.56	20.79	20.30	20.37	20.37	-3.32%	26,192,900
Apr 8, 2026	19.83	21.09	19.83	21.07	21.07	8.78%	46,394,510
Apr 7, 2026	19.20	19.52	19.05	19.37	19.37	1.10%	12,822,460
Apr 3, 2026	19.99	20.02	19.11	19.16	19.16	-3.57%	18,328,514
Apr 2, 2026	20.41	20.41	19.78	19.87	19.87	-3.21%	20,374,590
Apr 1, 2026	20.50	20.56	20.16	20.53	20.53	2.29%	22,388,480
Mar 31, 2026	20.45	20.64	20.05	20.07	20.07	-2.57%	21,159,030
Mar 30, 2026	20.18	20.65	20.09	20.60	20.60	0.24%	15,140,743
Mar 27, 2026	20.03	20.63	19.91	20.55	20.55	1.93%	17,225,530
Mar 26, 2026	20.57	20.69	20.09	20.16	20.16	-2.37%	14,797,980
Mar 25, 2026	20.49	20.80	20.43	20.65	20.65	1.62%	21,107,380
Mar 24, 2026	20.31	20.39	19.93	20.32	20.32	2.06%	22,148,370
Mar 23, 2026	20.63	20.75	19.72	19.91	19.91	-5.19%	31,237,180
Mar 20, 2026	21.88	22.06	21.00	21.00	21.00	-4.02%	24,952,370
Mar 19, 2026	21.93	22.15	21.75	21.88	21.88	-2.10%	21,615,650
Mar 18, 2026	22.00	22.35	21.81	22.35	22.35	1.73%	20,447,850
Mar 17, 2026	22.42	22.52	21.90	21.97	21.97	-2.09%	20,389,890
Mar 16, 2026	22.04	22.44	21.90	22.44	22.44	1.49%	25,912,489
Mar 13, 2026	22.60	22.69	22.06	22.11	22.11	-3.03%	28,686,370
Mar 12, 2026	23.02	23.17	22.69	22.80	22.80	-1.13%	24,455,200
Mar 11, 2026	23.45	23.58	23.02	23.06	23.06	-2.62%	32,002,190
Mar 10, 2026	23.87	24.15	23.50	23.68	23.68	0.72%	37,595,510
Mar 9, 2026	22.82	23.62	22.71	23.51	23.51	0.47%	31,626,500
Mar 6, 2026	23.29	23.63	23.28	23.40	23.40	-0.38%	21,659,469
Mar 5, 2026	23.92	23.99	23.30	23.49	23.49	0.82%	28,810,520
Mar 4, 2026	23.06	23.90	23.04	23.30	23.30	-0.21%	34,490,870
Mar 3, 2026	24.75	24.87	23.22	23.35	23.35	-5.66%	51,852,550
Mar 2, 2026	24.80	25.45	24.29	24.75	24.75	-4.95%	63,034,177
Feb 27, 2026	25.82	26.28	25.80	26.04	26.04	1.05%	49,885,170
Feb 26, 2026	26.10	26.24	25.61	25.77	25.77	-1.57%	50,400,960
Feb 25, 2026	26.67	26.86	26.10	26.18	26.18	-1.54%	66,505,920
Feb 24, 2026	29.25	29.25	26.59	26.59	26.59	-9.99%	110,077,900
Feb 13, 2026	29.49	30.50	29.10	29.54	29.54	1.37%	112,365,948
Feb 12, 2026	29.38	29.89	28.43	29.14	29.14	-0.44%	118,155,114
Feb 11, 2026	31.03	31.41	28.91	29.27	29.27	-4.00%	154,654,851
Feb 10, 2026	29.60	30.49	28.36	30.49	30.49	9.99%	143,297,800
Feb 9, 2026	27.10	28.26	26.66	27.72	27.72	7.40%	96,144,250
Feb 6, 2026	25.90	26.33	25.18	25.81	25.81	-1.64%	43,974,937