Zhejiang VIE Science & Technology Co., Ltd. (SHE:002590)
China · Delayed Price · Currency is CNY 9.57
-0.08 (-0.83%)
Oct 26, 2026, 3:04 PM CST
SHE:002590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.54 | 9.70 | 9.42 | 9.57 | - | -0.83% | 5,827,906 |
| Oct 23, 2026 | 9.18 | 9.67 | 9.03 | 9.65 | - | 2.88% | 9,438,463 |
| Oct 22, 2026 | 9.49 | 9.66 | 9.38 | 9.38 | 9.38 | -1.47% | 5,217,202 |
| Oct 21, 2026 | 9.75 | 9.77 | 9.50 | 9.52 | 9.52 | -2.16% | 5,618,000 |
| Oct 20, 2026 | 9.54 | 9.80 | 9.53 | 9.73 | 9.73 | 1.57% | 7,684,300 |
| Oct 19, 2026 | 9.40 | 9.64 | 9.27 | 9.58 | 9.58 | 1.16% | 6,838,300 |
| Oct 16, 2026 | 9.18 | 9.62 | 9.15 | 9.47 | 9.47 | 4.18% | 9,320,221 |
| Oct 15, 2026 | 9.10 | 9.26 | 9.07 | 9.09 | 9.09 | -1.94% | 4,299,100 |
| Oct 14, 2026 | 9.41 | 9.45 | 9.24 | 9.27 | 9.27 | -1.80% | 4,391,700 |
| Oct 13, 2026 | 9.44 | 9.53 | 9.27 | 9.44 | 9.44 | -0.63% | 5,131,200 |
| Oct 12, 2026 | 9.50 | 9.63 | 9.42 | 9.50 | 9.50 | -0.73% | 4,124,300 |
| Oct 9, 2026 | 9.50 | 9.62 | 9.26 | 9.57 | 9.57 | 0.21% | 7,041,700 |
| Oct 8, 2026 | 9.60 | 9.82 | 9.42 | 9.55 | 9.55 | - | 7,453,274 |
| Sep 30, 2026 | 9.59 | 9.78 | 9.54 | 9.55 | 9.55 | -0.21% | 4,503,127 |
| Sep 29, 2026 | 9.51 | 9.67 | 9.43 | 9.57 | 9.57 | 1.06% | 4,453,429 |
| Sep 28, 2026 | 9.59 | 9.65 | 9.43 | 9.47 | 9.47 | -1.35% | 4,024,184 |
| Sep 24, 2026 | 9.55 | 9.76 | 9.55 | 9.60 | 9.60 | -0.21% | 4,053,380 |
| Sep 23, 2026 | 9.68 | 9.72 | 9.56 | 9.62 | 9.62 | -0.31% | 3,346,129 |
| Sep 22, 2026 | 9.71 | 9.80 | 9.64 | 9.65 | 9.65 | -0.92% | 4,973,500 |
| Sep 21, 2026 | 9.67 | 9.78 | 9.64 | 9.74 | 9.74 | 1.04% | 5,580,821 |
| Sep 18, 2026 | 9.83 | 9.86 | 9.62 | 9.64 | 9.64 | -2.03% | 8,625,021 |
| Sep 17, 2026 | 9.46 | 9.86 | 9.46 | 9.84 | 9.84 | 3.47% | 8,911,900 |
| Sep 16, 2026 | 9.43 | 9.54 | 9.33 | 9.51 | 9.51 | 0.63% | 3,571,300 |
| Sep 15, 2026 | 9.59 | 9.67 | 9.44 | 9.45 | 9.45 | -1.46% | 3,482,569 |
| Sep 14, 2026 | 9.51 | 9.71 | 9.43 | 9.59 | 9.59 | 1.16% | 4,436,522 |
| Sep 11, 2026 | 9.55 | 9.59 | 9.35 | 9.48 | 9.48 | -1.46% | 4,027,800 |
| Sep 10, 2026 | 9.71 | 9.79 | 9.60 | 9.62 | 9.62 | -2.04% | 3,787,015 |
| Sep 9, 2026 | 9.93 | 9.96 | 9.78 | 9.82 | 9.82 | -1.01% | 3,635,552 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.91 | 9.92 | 9.92 | -0.70% | 4,552,909 |
| Sep 7, 2026 | 10.00 | 10.16 | 9.92 | 9.99 | 9.99 | -0.40% | 5,480,191 |
| Sep 4, 2026 | 10.30 | 10.30 | 9.97 | 10.03 | 10.03 | -0.99% | 8,230,200 |
| Sep 3, 2026 | 10.25 | 10.32 | 10.09 | 10.13 | 10.13 | -0.30% | 6,051,102 |
| Sep 2, 2026 | 10.03 | 10.24 | 10.00 | 10.16 | 10.16 | 0.10% | 7,099,100 |
| Sep 1, 2026 | 10.17 | 10.32 | 10.02 | 10.15 | 10.15 | 0.30% | 11,966,069 |
| Aug 31, 2026 | 9.70 | 10.12 | 9.65 | 10.12 | 10.12 | 3.58% | 10,017,191 |
| Aug 28, 2026 | 9.69 | 10.03 | 9.60 | 9.77 | 9.77 | 2.09% | 9,169,200 |
| Aug 27, 2026 | 9.52 | 9.61 | 9.44 | 9.57 | 9.57 | - | 4,442,037 |
| Aug 26, 2026 | 9.58 | 9.74 | 9.51 | 9.57 | 9.57 | 0.10% | 3,868,782 |
| Aug 25, 2026 | 9.25 | 9.56 | 9.20 | 9.56 | 9.56 | 2.47% | 5,398,100 |
| 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% | 10,741,453 |
| Aug 18, 2026 | 9.54 | 10.03 | 9.54 | 9.83 | 9.83 | 2.93% | 15,636,876 |
| 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% | 4,117,000 |
| Aug 11, 2026 | 9.53 | 9.63 | 9.46 | 9.55 | 9.55 | -0.42% | 3,543,300 |
| Aug 10, 2026 | 9.52 | 9.62 | 9.39 | 9.59 | 9.59 | 0.74% | 4,452,700 |