Zhejiang VIE Science & Technology Co., Ltd. (SHE:002590)
China · Delayed Price · Currency is CNY 9.33
0.00 (0.00%)
Aug 24, 2026, 3:04 PM CST
SHE:002590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.42 | 9.60 | 9.20 | 9.33 | 9.33 | - | 5,628,039 |
| Aug 21, 2026 | 9.25 | 9.37 | 9.19 | 9.33 | 9.33 | 0.65% | 3,651,173 |
| Aug 20, 2026 | 9.33 | 9.50 | 9.20 | 9.27 | 9.27 | 0.54% | 6,554,345 |
| Aug 19, 2026 | 9.63 | 9.71 | 9.20 | 9.22 | 9.22 | -6.21% | 10,741,450 |
| Aug 18, 2026 | 9.54 | 10.03 | 9.54 | 9.83 | 9.83 | 2.93% | 15,646,376 |
| Aug 17, 2026 | 9.39 | 9.56 | 9.33 | 9.55 | 9.55 | 1.17% | 5,529,900 |
| Aug 14, 2026 | 9.45 | 9.51 | 9.37 | 9.44 | 9.44 | -0.11% | 3,943,100 |
| Aug 13, 2026 | 9.68 | 9.68 | 9.43 | 9.45 | 9.45 | -1.97% | 4,829,389 |
| Aug 12, 2026 | 9.55 | 9.64 | 9.52 | 9.64 | 9.64 | 0.94% | 4,123,700 |
| Aug 11, 2026 | 9.53 | 9.63 | 9.46 | 9.55 | 9.55 | -0.42% | 3,543,600 |
| Aug 10, 2026 | 9.52 | 9.62 | 9.39 | 9.59 | 9.59 | 0.74% | 4,453,700 |
| Aug 7, 2026 | 9.66 | 9.70 | 9.42 | 9.52 | 9.52 | -1.45% | 6,051,758 |
| Aug 6, 2026 | 9.72 | 9.81 | 9.54 | 9.66 | 9.66 | -1.23% | 7,240,094 |
| Aug 5, 2026 | 9.83 | 10.09 | 9.69 | 9.78 | 9.78 | 1.98% | 11,064,700 |
| Aug 4, 2026 | 9.70 | 9.78 | 9.57 | 9.59 | 9.59 | -0.93% | 6,126,630 |
| Aug 3, 2026 | 9.35 | 9.69 | 9.33 | 9.68 | 9.68 | 3.53% | 6,970,372 |
| Jul 31, 2026 | 9.20 | 9.38 | 9.17 | 9.35 | 9.35 | 1.63% | 5,943,000 |
| Jul 30, 2026 | 9.18 | 9.37 | 9.06 | 9.20 | 9.20 | 0.22% | 7,133,293 |
| Jul 29, 2026 | 8.99 | 9.22 | 8.93 | 9.18 | 9.18 | 2.46% | 5,321,350 |
| Jul 28, 2026 | 8.82 | 9.04 | 8.81 | 8.96 | 8.96 | 0.45% | 3,999,600 |
| Jul 27, 2026 | 8.70 | 8.97 | 8.70 | 8.92 | 8.92 | 2.53% | 5,408,399 |
| Jul 24, 2026 | 8.71 | 8.86 | 8.64 | 8.70 | 8.70 | -2.03% | 4,880,492 |
| Jul 23, 2026 | 8.51 | 8.90 | 8.51 | 8.88 | 8.88 | 3.74% | 7,244,347 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.50 | 8.56 | 8.56 | -2.95% | 8,740,242 |
| Jul 21, 2026 | 8.86 | 8.91 | 8.56 | 8.82 | 8.82 | 0.23% | 9,625,735 |
| Jul 20, 2026 | 8.96 | 9.19 | 8.70 | 8.80 | 8.80 | -1.79% | 9,458,692 |
| Jul 17, 2026 | 9.23 | 9.44 | 8.92 | 8.96 | 8.96 | -3.66% | 7,432,113 |
| Jul 16, 2026 | 9.16 | 9.47 | 9.15 | 9.30 | 9.30 | 0.54% | 5,532,276 |
| Jul 15, 2026 | 9.17 | 9.32 | 9.12 | 9.25 | 9.25 | 0.87% | 5,173,600 |
| Jul 14, 2026 | 9.03 | 9.18 | 8.91 | 9.17 | 9.17 | 1.44% | 6,406,592 |
| Jul 13, 2026 | 9.49 | 9.49 | 9.03 | 9.04 | 9.04 | -5.34% | 9,279,500 |
| Jul 10, 2026 | 9.58 | 9.77 | 9.44 | 9.55 | 9.55 | -0.31% | 8,245,199 |
| Jul 9, 2026 | 9.70 | 9.70 | 9.33 | 9.58 | 9.58 | -0.62% | 5,879,803 |
| Jul 8, 2026 | 9.91 | 9.93 | 9.58 | 9.64 | 9.64 | -2.92% | 6,106,388 |
| Jul 7, 2026 | 10.20 | 10.30 | 9.88 | 9.93 | 9.93 | -2.36% | 6,570,900 |
| Jul 6, 2026 | 10.48 | 10.58 | 10.15 | 10.17 | 10.17 | -2.12% | 6,520,800 |
| Jul 3, 2026 | 10.01 | 10.49 | 10.01 | 10.39 | 10.39 | 3.69% | 10,565,470 |
| Jul 2, 2026 | 9.98 | 10.30 | 9.92 | 10.02 | 10.02 | 0.10% | 8,154,937 |
| Jul 1, 2026 | 10.05 | 10.17 | 9.97 | 10.01 | 10.01 | 0.10% | 6,500,761 |
| Jun 30, 2026 | 9.86 | 10.12 | 9.74 | 10.00 | 10.00 | 2.04% | 7,936,900 |
| Jun 29, 2026 | 9.87 | 9.94 | 9.55 | 9.80 | 9.80 | -1.51% | 8,855,195 |
| Jun 26, 2026 | 10.10 | 10.25 | 9.90 | 9.95 | 9.95 | -2.07% | 8,583,503 |
| Jun 25, 2026 | 10.51 | 10.60 | 10.10 | 10.16 | 10.16 | -3.24% | 9,750,141 |
| Jun 24, 2026 | 10.85 | 10.88 | 10.41 | 10.50 | 10.50 | -2.60% | 8,411,387 |
| Jun 23, 2026 | 10.67 | 11.16 | 10.55 | 10.78 | 10.78 | 0.65% | 8,678,390 |
| Jun 22, 2026 | 10.82 | 10.96 | 10.36 | 10.71 | 10.71 | -1.83% | 10,526,000 |
| Jun 18, 2026 | 10.94 | 11.04 | 10.79 | 10.91 | 10.91 | -0.91% | 6,383,700 |
| Jun 17, 2026 | 11.15 | 11.23 | 10.91 | 11.01 | 11.01 | -1.78% | 7,027,169 |
| Jun 16, 2026 | 11.21 | 11.28 | 11.02 | 11.21 | 11.21 | - | 6,590,273 |
| Jun 15, 2026 | 11.04 | 11.28 | 11.04 | 11.21 | 11.21 | 2.28% | 7,418,400 |