Skip to main content
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
14.01
+0.26 (1.89%)
At close: Mar 6, 2026

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.8014.1513.7814.0114.011.89%11,136,020
Mar 5, 202613.8213.9213.7013.7513.751.10%10,206,640
Mar 4, 202613.6013.7613.5313.6013.60-0.29%11,715,740
Mar 3, 202614.1814.2713.6013.6413.64-3.40%22,840,250
Mar 2, 202614.5614.6914.0814.1214.12-2.62%19,744,370
Feb 27, 202614.2414.5914.1914.5014.501.54%16,706,870
Feb 26, 202614.4014.4414.2514.2814.28-0.70%12,026,770
Feb 25, 202614.3414.4714.3014.3814.380.42%13,258,080
Feb 24, 202614.9214.9514.2314.3214.32-3.76%29,316,430
Feb 13, 202614.8215.2514.7714.8814.880.27%21,777,350
Feb 12, 202614.7414.9514.6014.8414.840.68%15,277,440
Feb 11, 202614.6414.9514.5814.7414.740.89%15,978,250
Feb 10, 202614.3414.8514.3414.6114.611.88%17,245,880
Feb 9, 202614.1814.3514.1114.3414.342.72%15,548,910
Feb 6, 202614.0014.1313.8813.9613.96-0.78%11,367,060
Feb 5, 202614.1714.2414.0114.0714.07-1.19%13,721,510
Feb 4, 202614.2614.2614.1114.2414.24-0.56%10,528,780
Feb 3, 202614.2014.3314.0814.3214.321.34%12,679,400
Feb 2, 202614.1314.4714.0914.1314.13-0.42%16,427,780
Jan 30, 202614.2114.3714.0514.1914.19-3.60%28,772,769
Jan 29, 202614.6715.0414.5014.7214.72-0.34%18,659,406
Jan 28, 202614.8214.9914.7214.7714.77-0.61%11,288,230
Jan 27, 202614.8814.9614.5114.8614.860.07%17,459,980
Jan 26, 202615.1415.1914.7314.8514.85-1.92%19,336,320
Jan 23, 202615.0315.2014.9315.1415.140.87%16,272,000
Jan 22, 202614.8015.0814.7715.0115.011.62%17,204,290
Jan 21, 202614.6514.8814.6314.7714.770.27%13,756,600
Jan 20, 202614.9615.0714.6514.7314.73-1.47%21,446,310
Jan 19, 202615.2015.2214.9114.9514.95-1.12%21,957,060
Jan 16, 202615.4815.6115.1115.1215.12-4.06%43,952,910
Jan 15, 202616.5016.9515.5615.7615.761.16%71,352,370
Jan 14, 202615.3215.9515.3115.5815.581.90%52,579,010
Jan 13, 202615.6915.7515.2515.2915.29-2.11%39,029,212
Jan 12, 202615.0315.6515.0315.6215.624.41%44,849,483
Jan 9, 202614.6814.9814.6314.9614.961.98%19,537,500
Jan 8, 202614.4014.7514.4014.6714.671.95%17,672,490
Jan 7, 202614.5214.5314.3414.3914.39-0.96%12,495,300
Jan 6, 202614.4014.5314.3714.5314.530.69%16,538,610
Jan 5, 202614.1814.4514.1214.4314.432.20%15,799,710
Dec 31, 202514.1114.2314.0214.1214.120.14%9,876,902
Dec 30, 202514.0014.2013.9714.1014.100.57%10,900,100
Dec 29, 202514.1414.1413.9614.0214.02-0.85%9,277,423
Dec 26, 202514.0314.3213.9814.1414.140.71%13,182,110
Dec 25, 202514.0014.1213.9814.0414.04-0.14%8,463,230
Dec 24, 202513.9714.0813.8314.0614.060.21%10,778,480
Dec 23, 202514.4114.5513.9714.0314.031.59%21,351,000
Dec 22, 202513.8513.9013.8013.8113.81-0.22%8,457,103
Dec 19, 202513.6913.9113.6913.8413.841.02%8,742,500
Dec 18, 202513.6513.7813.6213.7013.70-0.51%7,897,760
Dec 17, 202513.6113.7713.4413.7713.771.18%13,989,760
Dec 16, 202513.7813.8513.6013.6113.61-1.38%10,358,030
Dec 15, 202513.8013.9113.7313.8013.80-0.86%10,860,070
Dec 12, 202514.0914.1013.8013.9213.92-0.93%24,925,270
Dec 11, 202514.3214.3314.0414.0514.05-1.89%13,416,066
Dec 10, 202514.4014.4014.2614.3214.32-0.62%8,226,246
Dec 9, 202514.6114.6214.4014.4114.41-1.57%9,456,880
Dec 8, 202514.6614.7614.6214.6414.640.07%8,818,600
Dec 5, 202514.5414.6514.3814.6314.630.48%9,700,913
Dec 4, 202514.5614.6514.4814.5614.56-6,614,431
Dec 3, 202514.7014.7214.5014.5614.56-1.09%7,769,924
Dec 2, 202514.7614.7614.6114.7214.72-0.34%7,298,196
Dec 1, 202514.8014.8314.7014.7714.77-0.67%10,701,040
Nov 28, 202514.5214.9814.5214.8714.872.27%14,047,257
Nov 27, 202514.7214.7514.5014.5414.54-1.29%8,955,505
Nov 26, 202514.8514.9914.7214.7314.73-1.21%9,133,931
Nov 25, 202514.7615.0214.7414.9114.910.74%11,754,000
Nov 24, 202514.6114.8514.4514.8014.802.00%10,876,870
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