Skip to main content
logo
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
15.65
-0.01 (-0.06%)
Nov 3, 2025, 2:45 PM CST

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.2715.7315.2515.6615.662.02%30,028,195
Oct 30, 202515.1415.5815.0515.3515.350.79%28,644,973
Oct 29, 202515.1215.2715.0115.2315.23-0.85%20,666,065
Oct 28, 202515.3015.4615.2215.3615.360.13%11,626,559
Oct 27, 202515.3215.4315.2715.3415.340.07%11,342,685
Oct 24, 202515.3915.5615.2815.3315.33-0.33%12,393,174
Oct 23, 202515.0915.4014.9515.3815.381.92%14,317,213
Oct 22, 202515.1815.2315.0615.0915.09-0.92%8,540,326
Oct 21, 202515.2115.2715.1515.2315.230.26%10,727,913
Oct 20, 202515.3315.5015.1015.1915.190.86%11,904,217
Oct 17, 202515.3015.4215.0315.0615.06-2.14%12,711,201
Oct 16, 202515.6115.6315.3315.3915.39-1.72%14,188,700
Oct 15, 202515.4815.7615.3515.6615.661.16%14,644,468
Oct 14, 202515.7915.8315.4415.4815.48-1.84%18,095,614
Oct 13, 202515.4615.9015.3515.7715.770.45%18,109,683
Oct 10, 202515.8415.8415.6615.7015.70-1.38%15,047,974
Oct 9, 202515.7015.9615.6115.9215.921.79%18,176,374
Sep 30, 202515.5515.7615.5415.6415.640.64%12,625,978
Sep 29, 202515.3915.6015.3115.5415.540.91%12,789,635
Sep 26, 202515.7015.7215.4015.4015.40-2.28%14,778,866
Sep 25, 202515.6815.8715.6715.7615.76-0.06%16,745,570
Sep 24, 202515.1315.7815.0815.7715.773.75%24,247,693
Sep 23, 202515.4615.4914.9615.2015.20-2.00%23,073,368
Sep 22, 202515.6015.7015.3515.5115.51-0.96%19,108,030
Sep 19, 202515.7815.9215.6315.6615.66-0.76%18,207,128
Sep 18, 202515.9516.1515.7215.7815.78-1.44%25,782,137
Sep 17, 202515.9316.2715.9216.0116.010.25%21,254,717
Sep 16, 202515.7515.9815.7215.9715.971.14%15,353,015
Sep 15, 202515.8915.9315.7215.7915.79-0.63%14,841,365
Sep 12, 202515.9516.0815.8615.8915.89-0.56%20,387,578
Sep 11, 202515.7415.9815.5815.9815.981.40%21,953,104
Sep 10, 202515.7415.8615.6815.7615.760.13%12,963,644
Sep 9, 202516.0016.0015.7115.7415.74-1.99%17,906,675
Sep 8, 202515.7816.1515.7416.0616.061.13%21,157,073
Sep 5, 202515.7815.9015.5715.8815.880.95%22,491,627
Sep 4, 202515.9816.0415.5015.7315.73-1.32%25,739,628
Sep 3, 202516.3616.4215.8815.9415.94-2.27%26,266,553
Sep 2, 202516.9416.9516.2916.3116.31-3.66%37,998,574
Sep 1, 202517.0517.1916.8516.9316.93-0.65%28,506,304
Aug 29, 202517.4517.4517.0117.0417.04-2.52%35,084,799
Aug 28, 202516.8717.7916.5117.4817.483.31%63,343,060
Aug 27, 202517.3517.5916.8416.9216.92-1.80%51,014,127
Aug 26, 202517.0517.3517.0017.2317.230.58%35,245,700
Aug 25, 202517.2417.3016.9217.1317.13-46,777,731
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