Skip to main content
logo
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
14.51
-0.37 (-2.49%)
Nov 21, 2025, 3:04 PM CST

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202515.3915.5615.2815.3315.33-0.33%12,290,570
Oct 23, 202515.0915.4014.9515.3815.381.92%14,317,210
Oct 22, 202515.1815.2315.0615.0915.09-0.92%8,433,026
Oct 21, 202515.2115.2715.1515.2315.230.26%10,727,910
Oct 20, 202515.3315.5015.1015.1915.190.86%11,758,050
Oct 17, 202515.3015.4215.0315.0615.06-2.14%12,569,900
Oct 16, 202515.6115.6315.3315.3915.39-1.72%13,989,200
Oct 15, 202515.4815.7615.3515.6615.661.16%14,460,360
Oct 14, 202515.7915.8315.4415.4815.48-1.84%18,095,610
Oct 13, 202515.4615.9015.3515.7715.770.45%17,959,980
Oct 10, 202515.8415.8415.6615.7015.70-1.38%15,047,970
Oct 9, 202515.7015.9615.6115.9215.921.79%18,176,370
Sep 30, 202515.5515.7615.5415.6415.640.64%12,450,690
Sep 29, 202515.3915.6015.3115.5415.540.91%12,653,730
Sep 26, 202515.7015.7215.4015.4015.40-2.28%14,570,260
Sep 25, 202515.6815.8715.6715.7615.76-0.06%16,745,570
Sep 24, 202515.1315.7815.0815.7715.773.75%23,914,990
Sep 23, 202515.4615.4914.9615.2015.20-2.00%22,737,960
Sep 22, 202515.6015.7015.3515.5115.51-0.96%19,108,030
Sep 19, 202515.7815.9215.6315.6615.66-0.76%18,030,920
Sep 18, 202515.9516.1515.7215.7815.78-1.44%25,782,130
Sep 17, 202515.9316.2715.9216.0116.010.25%21,061,210
Sep 16, 202515.7515.9815.7215.9715.971.14%15,075,910
Sep 15, 202515.8915.9315.7215.7915.79-0.63%14,658,760
Sep 12, 202515.9516.0815.8615.8915.89-0.56%20,178,170
Sep 11, 202515.7415.9815.5815.9815.981.40%21,655,200
Sep 10, 202515.7415.8615.6815.7615.760.13%12,787,940
Sep 9, 202516.0016.0015.7115.7415.74-1.99%17,769,270
Sep 8, 202515.7816.1515.7416.0616.061.13%20,931,370
Sep 5, 202515.7815.9015.5715.8815.880.95%22,320,900