Skip to main content
Veken Technology Co., Ltd. (SHA:600152)
China flag China · Delayed Price · Currency is CNY
9.93
+0.25 (2.58%)
Mar 11, 2026, 10:35 AM CST

Veken Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.279.849.069.689.685.68%48,917,300
Mar 9, 20269.139.329.019.169.16-2.45%39,745,560
Mar 6, 20269.579.629.289.399.39-1.88%47,126,900
Mar 5, 20269.6310.249.519.579.571.59%72,053,440
Mar 4, 20269.229.759.029.429.423.18%57,959,450
Mar 3, 20269.319.588.859.139.13-1.72%65,614,430
Mar 2, 20268.769.488.519.299.293.80%67,553,100
Feb 27, 20268.899.218.818.958.95-2.72%42,436,270
Feb 26, 20268.879.458.809.209.204.78%82,522,240
Feb 25, 20268.399.108.358.788.784.65%58,356,100
Feb 24, 20268.018.497.958.398.396.20%35,647,500
Feb 13, 20267.958.207.897.907.90-0.88%17,672,200
Feb 12, 20268.058.167.887.977.97-0.99%17,128,600
Feb 11, 20268.078.118.008.058.05-12,283,900
Feb 10, 20268.158.228.048.058.05-1.71%16,390,600
Feb 9, 20268.158.338.078.198.191.36%29,047,100
Feb 6, 20267.608.207.558.088.086.04%44,560,800
Feb 5, 20267.877.877.617.627.62-3.54%17,460,300
Feb 4, 20267.767.907.697.907.901.15%15,905,300
Feb 3, 20267.647.827.647.817.812.49%16,766,800
Feb 2, 20267.617.977.607.627.620.66%26,649,350
Jan 30, 20267.557.637.387.577.57-0.53%18,054,410
Jan 29, 20267.757.877.507.617.61-1.68%19,723,300
Jan 28, 20267.878.017.697.747.74-2.15%19,472,400
Jan 27, 20267.938.157.667.917.91-1.49%26,596,900
Jan 26, 20267.998.317.908.038.031.13%45,964,700
Jan 23, 20267.667.947.647.947.944.75%32,019,100
Jan 22, 20267.707.747.547.587.58-2.07%17,071,200
Jan 21, 20267.417.807.347.747.743.75%28,187,900
Jan 20, 20267.677.737.407.467.46-2.74%23,513,360
Jan 19, 20267.537.777.537.677.67-0.65%19,582,060
Jan 16, 20267.937.967.627.727.72-2.15%24,036,466
Jan 15, 20267.888.017.797.897.89-0.88%27,570,400
Jan 14, 20268.078.187.757.967.96-1.36%46,506,950
Jan 13, 20268.658.658.008.078.07-2.89%67,321,300
Jan 12, 20267.668.317.668.318.3110.07%40,359,370
Jan 9, 20267.477.567.357.557.551.21%26,544,200
Jan 8, 20267.327.567.327.467.460.67%23,899,750
Jan 7, 20267.267.627.267.417.411.51%29,800,700
Jan 6, 20267.377.547.287.307.300.55%21,927,820
Jan 5, 20267.387.427.187.267.26-0.55%22,485,920
Dec 31, 20257.577.597.287.307.30-3.44%27,544,600
Dec 30, 20257.547.747.427.567.56-2.33%40,997,500
Dec 29, 20257.537.867.477.747.745.74%64,446,420
Dec 26, 20257.207.587.207.327.322.09%40,546,910
Dec 25, 20256.927.186.867.177.172.72%26,674,500
Dec 24, 20256.796.996.766.986.982.05%24,873,100
Dec 23, 20256.666.916.626.846.842.24%28,995,000
Dec 22, 20256.786.796.686.696.69-1.33%16,359,700
Dec 19, 20256.566.826.556.786.783.04%21,405,900
Dec 18, 20256.536.676.506.586.58-14,269,600
Dec 17, 20256.496.596.416.586.581.23%15,562,440
Dec 16, 20256.706.706.496.506.50-2.40%16,227,900
Dec 15, 20256.616.726.576.666.660.30%15,775,900
Dec 12, 20256.756.796.636.646.64-1.34%18,661,600
Dec 11, 20256.967.006.706.736.73-3.17%23,116,800
Dec 10, 20257.067.126.926.956.95-2.11%22,342,650
Dec 9, 20257.257.277.097.107.10-2.61%20,554,800
Dec 8, 20257.277.367.207.297.290.83%22,833,800
Dec 5, 20257.257.277.087.237.23-0.28%22,488,500
Dec 4, 20257.517.527.247.257.25-3.97%27,616,000
Dec 3, 20257.547.657.377.557.55-0.40%25,447,640
Dec 2, 20257.617.727.507.587.58-0.92%23,594,910
Dec 1, 20257.777.807.617.657.65-0.13%33,533,400
Nov 28, 20257.897.897.627.667.66-3.28%61,152,070
Nov 27, 20257.217.927.177.927.9210.00%55,592,010
Nov 26, 20257.597.617.187.207.20-4.38%41,878,340
Nov 25, 20257.197.787.167.537.535.31%57,716,720
Nov 24, 20257.197.336.967.157.15-2.72%55,091,560
Nov 21, 20257.898.007.357.357.35-10.04%76,542,310
Nov 20, 20258.658.848.088.178.17-9.02%101,852,500
Nov 19, 20258.438.988.178.988.986.02%126,258,900
Nov 18, 20258.048.978.048.478.473.93%128,821,100
Nov 17, 20257.858.317.788.158.15-0.12%98,962,410
Nov 14, 20258.658.657.908.168.163.55%146,573,400
Nov 13, 20257.187.887.187.887.8810.06%26,859,930
Nov 12, 20257.277.357.107.167.16-0.83%21,577,300
Nov 11, 20257.187.307.147.227.220.98%19,095,310
Nov 10, 20257.287.457.127.157.15-0.42%30,203,650
Nov 7, 20257.157.207.097.187.181.27%26,258,400
Nov 6, 20257.017.146.977.097.091.14%21,689,000
Nov 5, 20256.827.046.757.017.012.34%22,242,390
Nov 4, 20256.846.956.806.856.85-14,241,110
Nov 3, 20256.846.896.746.856.85-14,359,770
Oct 31, 20256.676.926.656.856.852.85%23,257,200
Oct 30, 20256.616.736.556.666.66-1.19%15,372,000
Oct 29, 20256.726.776.646.746.740.30%9,356,000
Oct 28, 20256.706.766.696.726.72-0.30%9,868,801
Oct 27, 20256.796.836.696.746.74-0.30%10,294,500
Oct 24, 20256.706.806.666.766.760.90%10,061,800
Oct 23, 20256.656.716.546.706.700.75%10,401,700
Oct 22, 20256.666.746.596.656.65-0.45%9,660,870
Oct 21, 20256.646.696.546.686.680.75%11,133,400
Oct 20, 20256.456.646.456.636.633.59%17,690,790
Oct 17, 20256.696.746.386.406.40-4.48%22,632,500
Oct 16, 20256.736.886.626.706.70-1.03%21,182,010
Oct 15, 20256.756.826.696.776.770.59%13,238,700
Oct 14, 20256.896.946.706.736.73-1.61%18,001,600
Oct 13, 20256.586.896.466.846.84-0.29%21,743,400
Oct 10, 20256.947.176.846.866.86-0.58%25,738,850