Skip to main content
Veken Technology Co., Ltd. (SHA:600152)
China flag China · Delayed Price · Currency is CNY
14.50
-1.19 (-7.58%)
Apr 29, 2026, 3:00 PM CST

Veken Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2015.3514.1214.58--7.07%166,836,810
Apr 28, 202614.5515.6914.5515.6915.6910.03%75,533,581
Apr 27, 202613.4314.2612.8114.2614.2610.03%147,295,700
Apr 24, 202611.7912.9611.7512.9612.9610.02%72,565,945
Apr 23, 202612.1112.2511.6211.7811.78-6.06%89,844,600
Apr 22, 202613.7714.0012.2812.5412.54-3.61%142,263,300
Apr 21, 202613.8113.8712.6513.0113.01-6.60%107,652,100
Apr 20, 202614.3115.2913.6313.9313.930.22%136,989,813
Apr 17, 202612.2213.9012.0513.9013.909.97%116,238,008
Apr 16, 202611.9012.7011.6012.6412.644.72%161,335,400
Apr 15, 202612.4013.0811.7812.0712.071.51%188,390,655
Apr 14, 202610.8111.8910.5311.8911.899.99%95,551,408
Apr 13, 20269.9410.819.9410.8110.819.97%71,396,270
Apr 10, 20269.7510.329.509.839.83-0.20%85,637,200
Apr 9, 20269.789.929.059.859.85-1.20%75,242,001
Apr 8, 20269.8810.009.509.979.974.07%57,449,700
Apr 7, 202610.0010.299.359.589.580.95%56,854,670
Apr 3, 202610.1110.349.499.499.49-5.01%55,638,300
Apr 2, 202610.3510.539.929.999.99-3.94%54,886,500
Apr 1, 202610.6611.2310.0610.4010.40-0.57%92,531,450
Mar 31, 202611.5011.8110.4110.4610.46-7.68%110,537,600
Mar 30, 202610.6911.4610.6911.3311.338.73%136,014,200
Mar 27, 202610.1310.669.8510.4210.422.46%72,331,600
Mar 26, 202610.2610.6010.1110.1710.17-1.45%78,709,500
Mar 25, 20269.4410.329.4410.3210.3210.02%78,986,200
Mar 24, 20269.199.448.809.389.383.99%59,146,100
Mar 23, 20268.639.558.639.029.02-0.66%75,025,500
Mar 20, 20269.3510.239.019.089.08-2.37%107,093,400
Mar 19, 20269.8510.039.289.309.30-7.09%53,714,900
Mar 18, 202610.2710.389.7410.0110.01-2.25%65,021,150
Mar 17, 202610.7410.8910.1810.2410.24-4.74%90,691,500
Mar 16, 20269.7010.759.4710.7510.7510.03%62,876,520
Mar 13, 20269.2410.109.149.779.775.05%58,254,110
Mar 12, 20269.869.899.209.309.30-4.91%42,018,200
Mar 11, 20269.5810.199.549.789.781.03%60,437,000
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