Skip to main content
logo
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
14.43
-0.10 (-0.69%)
Jan 7, 2026, 11:45 AM CST

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202614.4014.5314.3714.5314.530.69%16,538,610
Jan 5, 202614.1814.4514.1214.4314.432.20%15,799,710
Dec 31, 202514.1114.2314.0214.1214.120.14%9,876,902
Dec 30, 202514.0014.2013.9714.1014.100.57%10,900,100
Dec 29, 202514.1414.1413.9614.0214.02-0.85%9,277,423
Dec 26, 202514.0314.3213.9814.1414.140.71%13,182,110
Dec 25, 202514.0014.1213.9814.0414.04-0.14%8,463,230
Dec 24, 202513.9714.0813.8314.0614.060.21%10,778,480
Dec 23, 202514.4114.5513.9714.0314.031.59%21,351,000
Dec 22, 202513.8513.9013.8013.8113.81-0.22%8,457,103
Dec 19, 202513.6913.9113.6913.8413.841.02%8,742,500
Dec 18, 202513.6513.7813.6213.7013.70-0.51%7,897,760
Dec 17, 202513.6113.7713.4413.7713.771.18%13,989,760
Dec 16, 202513.7813.8513.6013.6113.61-1.38%10,358,030
Dec 15, 202513.8013.9113.7313.8013.80-0.86%10,860,070
Dec 12, 202514.0914.1013.8013.9213.92-0.93%24,925,270
Dec 11, 202514.3214.3314.0414.0514.05-1.89%13,416,066
Dec 10, 202514.4014.4014.2614.3214.32-0.62%8,226,246
Dec 9, 202514.6114.6214.4014.4114.41-1.57%9,456,880
Dec 8, 202514.6614.7614.6214.6414.640.07%8,818,600
Dec 5, 202514.5414.6514.3814.6314.630.48%9,700,913
Dec 4, 202514.5614.6514.4814.5614.56-6,614,431
Dec 3, 202514.7014.7214.5014.5614.56-1.09%7,769,924
Dec 2, 202514.7614.7614.6114.7214.72-0.34%7,298,196
Dec 1, 202514.8014.8314.7014.7714.77-0.67%10,701,040
Nov 28, 202514.5214.9814.5214.8714.872.27%14,047,257
Nov 27, 202514.7214.7514.5014.5414.54-1.29%8,955,505
Nov 26, 202514.8514.9914.7214.7314.73-1.21%9,133,931
Nov 25, 202514.7615.0214.7414.9114.910.74%11,754,000
Nov 24, 202514.6114.8514.4514.8014.802.00%10,876,870
Nov 21, 202514.8114.8814.4414.5114.51-2.49%15,579,520
Nov 20, 202515.0015.0514.8714.8814.88-0.80%9,190,387
Nov 19, 202515.1515.1614.9515.0015.00-0.79%9,758,684
Nov 18, 202515.0715.1515.0115.1215.120.13%11,362,550
Nov 17, 202514.8815.1014.8715.1015.100.87%13,447,870
Nov 14, 202514.9515.0714.9514.9714.97-0.40%9,806,635
Nov 13, 202514.9615.0514.9315.0315.030.13%10,000,920
Nov 12, 202515.1015.1314.9515.0115.01-0.73%15,136,890
Nov 11, 202515.2415.2615.1015.1215.12-0.53%12,627,240
Nov 10, 202515.1015.2215.1015.2015.200.53%12,570,350
Nov 7, 202515.3515.3615.1015.1215.12-1.82%23,811,500
Nov 6, 202515.4915.5415.3315.4015.40-0.52%13,468,320
Nov 5, 202515.4015.5615.3215.4815.48-0.51%15,221,980
Nov 4, 202515.6015.6515.4715.5615.56-0.77%15,168,470
Nov 3, 202515.6515.7515.5315.6815.680.13%16,773,470
Oct 31, 202515.2715.7315.2515.6615.662.02%29,720,090
Oct 30, 202515.1415.5815.0515.3515.350.79%28,420,570
Oct 29, 202515.1215.2715.0115.2315.23-0.85%20,441,660
Oct 28, 202515.3015.4615.2215.3615.360.13%11,626,550
Oct 27, 202515.3215.4315.2715.3415.340.07%11,342,680