Skip to main content
logo
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
17.13
+0.36 (2.15%)
Aug 22, 2025, 3:04 PM CST

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.7617.1416.7117.1317.132.15%41,402,867
Aug 21, 202516.8417.1516.6516.7716.770.36%37,268,050
Aug 20, 202516.5216.8216.4516.7116.710.66%26,013,776
Aug 19, 202516.7716.7916.5116.6016.60-0.60%27,546,301
Aug 18, 202516.4016.8316.3916.7016.701.83%38,517,603
Aug 15, 202516.2116.4015.9916.4016.400.86%25,734,048
Aug 14, 202516.4516.6716.2116.2616.26-0.79%30,791,100
Aug 13, 202516.4816.5416.3616.3916.39-0.43%25,484,051
Aug 12, 202516.4316.4616.2816.4616.460.06%19,935,144
Aug 11, 202516.2916.5216.2816.4516.450.92%22,734,032
Aug 8, 202516.5516.5516.2516.3016.30-1.63%27,562,725
Aug 7, 202516.7816.8716.5216.5716.57-1.25%30,673,120
Aug 6, 202516.6716.8916.5816.7816.780.42%34,976,015
Aug 5, 202516.8016.8616.5816.7116.71-1.12%39,371,399
Aug 4, 202516.6417.1916.5116.9016.901.50%68,185,486
Aug 1, 202516.1616.7016.0116.6516.654.45%74,968,382
Jul 31, 202515.9116.3015.8815.9415.940.13%37,606,400
Jul 30, 202516.1516.2315.8515.9215.92-1.79%25,009,785
Jul 29, 202516.1416.2415.9516.2116.21-22,919,198
Jul 28, 202516.3016.3516.1016.2116.21-0.12%19,961,148
Jul 25, 202516.1616.2316.0616.2316.230.62%24,155,734
Jul 24, 202515.8016.2415.7516.1316.132.15%33,407,448
Jul 23, 202515.9616.0115.7815.7915.79-1.00%22,879,460
Jul 22, 202516.0116.0215.8415.9515.95-0.56%21,476,687
Jul 21, 202516.1416.1915.9516.0416.04-0.62%26,975,606
Jul 18, 202515.8816.3815.8616.1416.141.57%38,715,105
Jul 17, 202515.8515.9615.7515.8915.89-0.19%20,902,490
Jul 16, 202515.9316.1215.7815.9215.92-0.06%22,308,991
Jul 15, 202515.6615.9415.5315.9315.930.76%28,499,333
Jul 14, 202515.9816.0215.7615.8115.81-0.94%20,261,800
Jul 11, 202515.8516.0215.7015.9615.960.69%30,835,745
Jul 10, 202515.7216.0015.6315.8515.850.57%23,953,869
Jul 9, 202515.7916.1015.6715.7615.76-0.19%25,980,800
Jul 8, 202515.5615.8515.4815.7915.791.41%21,614,269
Jul 7, 202515.4315.6415.4315.5715.570.52%12,627,223
Jul 4, 202515.5615.7815.4015.4915.49-0.64%20,664,818
Jul 3, 202515.5415.6315.4815.5915.590.32%13,186,424
Jul 2, 202515.7215.7415.4615.5415.54-1.52%18,458,300
Jul 1, 202515.9615.9915.6215.7815.78-1.31%25,070,548
Jun 30, 202515.9516.0815.8615.9915.990.63%29,190,092
Jun 27, 202515.8416.3515.7315.8915.890.32%44,736,238
Jun 26, 202515.6116.0915.5915.8415.841.08%37,927,599
Jun 25, 202515.4315.9015.3515.6715.671.49%32,631,100
Jun 24, 202515.2415.4815.2115.4415.441.18%21,742,048
Jun 23, 202514.7715.3314.6815.2615.262.35%23,128,939
Jun 20, 202515.3615.4714.8614.9114.91-2.68%27,894,845
Jun 19, 202515.0715.7515.0215.3215.322.07%38,506,612
Jun 18, 202515.0015.0814.9215.0115.01-0.07%11,504,830
Jun 17, 202515.1115.1715.0015.0215.02-0.79%12,472,192
Jun 16, 202514.9215.1514.9215.1415.140.93%13,797,492