Skip to main content
logo
Visual China Group Co.,Ltd. (SHE:000681)
China flag China · Delayed Price · Currency is CNY
16.73
-0.27 (-1.59%)
Sep 3, 2026, 3:04 PM CST

Visual China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202616.5717.5416.5716.73--1.59%31,074,693
Sep 2, 202617.3117.6316.9317.0017.00-3.52%32,144,010
Sep 1, 202617.1818.1217.1617.6217.622.44%53,324,820
Aug 31, 202616.4117.3316.3617.2017.204.05%41,691,800
Aug 28, 202616.5716.9516.4416.5316.530.49%23,092,298
Aug 27, 202616.3216.5016.0916.4516.451.73%20,708,002
Aug 26, 202616.2016.7016.1516.1716.17-4.04%29,887,770
Aug 25, 202616.4416.8916.2916.8516.852.49%15,997,023
Aug 24, 202617.0617.0916.2816.4416.44-3.35%16,883,912
Aug 21, 202616.8617.0216.6917.0117.01-12,158,114
Aug 20, 202617.1517.2716.9317.0117.010.41%13,635,343
Aug 19, 202617.6017.6016.9116.9416.94-4.56%20,918,222
Aug 18, 202618.1518.1517.5217.7517.75-2.37%22,076,727
Aug 17, 202618.0818.5017.7718.1818.180.72%21,577,432
Aug 14, 202618.2718.4217.7118.0518.05-0.72%31,922,968
Aug 13, 202618.4619.2718.1718.1818.18-0.98%48,468,707
Aug 12, 202618.2518.8017.9618.3618.361.10%31,938,154
Aug 11, 202618.4218.4718.0118.1618.16-1.09%21,488,003
Aug 10, 202618.3218.5017.9518.3618.36-0.22%21,542,781
Aug 7, 202618.4918.5017.8618.4018.40-0.49%37,463,387
Aug 6, 202618.6218.9918.2918.4918.49-2.07%37,324,848
Aug 5, 202618.4419.0918.3218.8818.880.59%52,669,912
Aug 4, 202618.1318.7818.1118.7718.773.76%53,561,778
Aug 3, 202617.8018.4117.3818.0918.090.75%47,592,773
Jul 31, 202616.6618.4116.6417.9617.967.29%66,701,675
Jul 30, 202616.8617.3716.6916.7416.74-0.77%29,577,044
Jul 29, 202616.7116.9516.4916.8716.870.66%30,246,164
Jul 28, 202615.9817.1315.8616.7616.764.42%42,799,076
Jul 27, 202615.4616.0715.3016.0516.053.55%21,162,962
Jul 24, 202616.0316.0315.5015.5015.50-4.67%23,235,668
Jul 23, 202616.2016.2915.9516.2616.260.37%19,036,663
Jul 22, 202616.4816.6716.1316.2016.20-2.70%22,173,635
Jul 21, 202616.2516.6915.8516.6516.651.46%27,329,363
Jul 20, 202616.3716.6815.8816.4116.411.17%24,638,022
Jul 17, 202617.4017.6616.2116.2216.22-6.78%30,547,223
Jul 16, 202617.0217.6216.7617.4017.401.22%25,379,360
Jul 15, 202617.0017.5516.9017.1917.190.47%21,309,798
Jul 14, 202617.5917.7816.6617.1117.11-3.22%28,853,527
Jul 13, 202618.3518.6017.6617.6817.68-4.43%27,946,225
Jul 10, 202617.9019.1717.6618.5018.501.20%41,581,910
Jul 9, 202618.4918.8517.9218.2818.28-3.48%33,636,251
Jul 8, 202618.1718.9517.4018.9418.943.61%39,634,897
Jul 7, 202618.1518.5217.9918.2818.28-0.11%21,217,932
Jul 6, 202619.1519.4518.2818.3018.30-5.91%38,008,715
Jul 3, 202619.8519.9919.3019.4519.45-3.95%42,661,346
Jul 2, 202620.6720.9819.9620.2520.25-0.49%51,290,204
Jul 1, 202619.8620.7619.5520.3520.352.06%37,000,409
Jun 30, 202619.5420.0618.9719.9419.941.89%33,128,583
Jun 29, 202619.9020.4419.3119.5719.57-1.66%33,784,845
Jun 26, 202620.7120.9319.7519.9019.90-5.28%43,065,600