Visual China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.92	23.80	19.92	22.96	-	1.37%	105,757,721
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
May 22, 2026	20.66	20.80	20.27	20.59	20.59	0.10%	24,250,860
May 21, 2026	21.50	21.88	20.53	20.57	20.57	-4.81%	33,899,910
May 20, 2026	22.30	22.30	21.47	21.61	21.61	-3.96%	33,970,230
May 19, 2026	21.88	22.83	21.80	22.50	22.50	1.90%	40,828,520
May 18, 2026	21.63	22.25	21.55	22.08	22.08	0.73%	28,618,870
May 15, 2026	21.49	22.68	21.49	21.92	21.92	2.05%	42,819,290
May 14, 2026	22.81	22.98	21.45	21.48	21.48	-4.36%	33,679,100
May 13, 2026	22.45	22.50	21.96	22.46	22.46	1.86%	28,654,320
May 12, 2026	22.44	22.60	21.95	22.05	22.05	-2.61%	31,664,900
May 11, 2026	22.67	23.18	22.44	22.64	22.64	-0.57%	45,680,210
May 8, 2026	23.22	23.43	22.68	22.77	22.77	-1.51%	55,476,120
May 7, 2026	22.36	23.45	22.13	23.12	23.12	2.53%	74,324,160
May 6, 2026	22.11	22.69	21.91	22.55	22.55	3.35%	66,808,360
Apr 30, 2026	21.70	22.37	21.50	21.82	21.82	5.21%	82,653,130
Apr 29, 2026	19.95	21.05	19.95	20.74	20.74	4.85%	36,439,100
Apr 28, 2026	20.19	20.19	19.67	19.78	19.78	-2.22%	24,420,910
Apr 27, 2026	20.40	20.48	19.92	20.23	20.23	-0.88%	16,729,020
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%	18,328,510
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%	15,140,740
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