Skip to main content
Venustech Group Inc. (SHE:002439)
China flag China · Delayed Price · Currency is CNY
15.10
-0.30 (-1.95%)
Apr 29, 2026, 12:14 PM CST

Venustech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8515.5114.8515.14--1.69%24,204,538
Apr 28, 202615.1415.4315.0615.4015.400.98%38,675,320
Apr 27, 202614.9415.3014.8815.2515.252.07%31,521,780
Apr 24, 202614.8515.0614.7814.9414.94-0.86%29,248,470
Apr 23, 202615.0715.2914.9315.0715.07-0.79%31,380,790
Apr 22, 202615.1215.2414.9015.1915.190.60%39,166,240
Apr 21, 202615.4115.4115.0615.1015.10-3.39%47,836,930
Apr 20, 202615.4015.8015.1815.6315.632.16%67,165,850
Apr 17, 202614.8815.4914.7615.3015.303.24%63,635,190
Apr 16, 202614.7714.9214.6514.8214.82-1.53%48,719,750
Apr 15, 202614.8315.5014.4015.0515.053.08%77,781,180
Apr 14, 202614.5015.1014.3814.6014.602.38%79,333,630
Apr 13, 202614.2614.2614.0714.2614.2610.03%27,444,210
Apr 10, 202612.9313.0612.9212.9612.960.86%8,710,162
Apr 9, 202613.0513.0512.8212.8512.85-2.50%9,586,600
Apr 8, 202612.8113.2012.8113.1813.184.69%15,982,110
Apr 7, 202612.6612.7212.5612.5912.59-0.40%6,452,800
Apr 3, 202612.8412.8412.6012.6412.64-0.78%6,780,200
Apr 2, 202612.9312.9312.6512.7412.74-1.92%10,460,570
Apr 1, 202612.9813.0312.8612.9912.991.56%8,356,701
Mar 31, 202612.9113.0412.7612.7912.79-0.93%7,697,748
Mar 30, 202612.9012.9212.6412.9112.91-0.92%10,147,140
Mar 27, 202612.8613.1112.8013.0313.030.39%10,783,840
Mar 26, 202613.5113.5112.9412.9812.98-4.21%18,953,560
Mar 25, 202613.4213.6113.4013.5513.550.97%10,724,638
Mar 24, 202613.4813.4913.2013.4213.421.44%10,799,800
Mar 23, 202613.6613.7513.2113.2313.23-4.48%19,297,810
Mar 20, 202614.2514.4313.8313.8513.85-1.91%15,648,340
Mar 19, 202614.1914.3014.0714.1214.12-1.67%12,142,214
Mar 18, 202614.2014.3914.1414.3614.361.34%11,208,160
Mar 17, 202614.5814.6214.1614.1714.17-2.61%17,215,300
Mar 16, 202614.7914.7914.4514.5514.55-1.62%16,471,900
Mar 13, 202614.6014.8414.2914.7914.790.68%36,961,310
Mar 12, 202614.6214.8514.5614.6914.69-20,084,561
Mar 11, 202615.0115.1214.6614.6914.69-0.14%29,094,180
Mar 10, 202614.5715.3814.5114.7114.712.22%40,070,120
Mar 9, 202614.0014.4313.8914.3914.392.71%24,278,900
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