Skip to main content
Zhejiang VIE Science & Technology Co., Ltd. (SHE:002590)
China flag China · Delayed Price · Currency is CNY
13.81
+0.33 (2.45%)
Mar 10, 2026, 3:04 PM CST

SHE:002590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4513.5413.2213.4813.48-1.75%8,379,700
Mar 6, 202613.5213.8613.5213.7213.720.96%6,389,423
Mar 5, 202613.5313.7913.4813.5913.591.80%9,169,099
Mar 4, 202613.4713.5313.2213.3513.35-1.04%9,520,775
Mar 3, 202614.0014.2013.4713.4913.49-3.64%11,781,060
Mar 2, 202614.3214.4313.9614.0014.00-4.50%13,024,990
Feb 27, 202614.9915.0014.6114.6614.66-1.41%9,098,674
Feb 26, 202614.8114.9014.7214.8714.870.41%6,003,274
Feb 25, 202614.9315.0914.8014.8114.81-0.87%7,285,989
Feb 24, 202615.0115.1814.9314.9414.940.95%8,453,399
Feb 13, 202614.6814.9914.6614.8014.800.75%7,851,600
Feb 12, 202614.5914.8614.5214.6914.690.96%6,486,100
Feb 11, 202614.7414.8414.5314.5514.55-1.29%6,065,602
Feb 10, 202614.8214.8714.7114.7414.74-0.34%5,507,104
Feb 9, 202614.8214.9614.7214.7914.790.34%8,918,141
Feb 6, 202614.6014.9314.6014.7414.74-7,770,870
Feb 5, 202614.6214.9314.5914.7414.740.75%10,523,850
Feb 4, 202614.3814.7814.2814.6314.631.18%8,678,043
Feb 3, 202614.3314.5014.1914.4614.461.83%8,044,730
Feb 2, 202614.6414.6714.1914.2014.20-3.20%12,654,370
Jan 30, 202614.8815.0014.3514.6714.67-1.74%14,262,180
Jan 29, 202614.7815.4414.6614.9314.930.88%20,255,530
Jan 28, 202615.1515.2914.7514.8014.80-2.31%13,944,530
Jan 27, 202615.0515.2614.7115.1515.150.33%15,220,256
Jan 26, 202616.1516.1914.7915.1015.10-6.79%31,217,796
Jan 23, 202615.4816.2515.4116.2016.205.33%29,578,474
Jan 22, 202615.2915.5515.2515.3815.380.65%9,465,765
Jan 21, 202615.0215.3714.9715.2815.280.73%9,137,211
Jan 20, 202615.4015.4915.0515.1715.17-1.88%11,260,980
Jan 19, 202615.4115.5915.2815.4615.460.39%9,976,100
Jan 16, 202615.2515.4815.1515.4015.401.25%13,539,960
Jan 15, 202615.0815.4215.0115.2115.210.20%12,707,880
Jan 14, 202615.2415.3814.8915.1815.18-0.46%20,434,621
Jan 13, 202615.7015.7215.2415.2515.25-2.56%22,149,250
Jan 12, 202615.5915.8015.4415.6515.650.58%20,750,730
Jan 9, 202615.8215.9115.3715.5615.56-1.83%22,021,710
Jan 8, 202615.7816.0115.6015.8515.85-0.69%23,822,200
Jan 7, 202616.0516.3515.8515.9615.960.88%35,433,236
Jan 6, 202615.1315.9815.1215.8215.824.49%39,928,240
Jan 5, 202615.2515.2714.9115.1415.140.93%20,776,900
Dec 31, 202514.9015.0814.6315.0015.001.28%22,187,310
Dec 30, 202514.7014.9514.7014.8114.81-0.07%17,383,660
Dec 29, 202514.8514.9514.6414.8214.82-0.27%21,627,320
Dec 26, 202514.9415.2814.7214.8614.86-0.54%25,790,500
Dec 25, 202514.7415.2814.6514.9414.941.29%28,260,220
Dec 24, 202514.7015.1314.6714.7514.750.96%26,211,230
Dec 23, 202514.8815.0514.5114.6114.61-2.01%31,110,650
Dec 22, 202514.8015.7514.5714.9114.914.12%51,149,960
Dec 19, 202513.7114.5813.6814.3214.324.45%30,960,100
Dec 18, 202513.6814.1313.5113.7113.71-1.65%17,210,520
Dec 17, 202513.6014.0313.4513.9413.942.88%25,548,330
Dec 16, 202513.8613.8613.3813.5513.552.19%23,956,397
Dec 15, 202513.2513.4013.2113.2613.26-0.45%4,542,900
Dec 12, 202513.2013.4513.2013.3213.320.60%6,187,200
Dec 11, 202513.3713.5013.2413.2413.24-0.97%5,004,300
Dec 10, 202513.2313.4013.1713.3713.370.91%5,377,400
Dec 9, 202513.2813.4513.2413.2513.25-0.82%4,635,310
Dec 8, 202513.3213.4013.2913.3613.360.60%4,452,000
Dec 5, 202513.0513.2913.0113.2813.281.30%4,856,624
Dec 4, 202513.1813.2613.0013.1113.11-0.53%4,481,300
Dec 3, 202513.2613.3313.1213.1813.18-0.45%4,049,239
Dec 2, 202513.3813.3813.2013.2413.24-1.05%4,399,250
Dec 1, 202513.1913.4013.1913.3813.380.98%6,050,592
Nov 28, 202513.1913.3113.1313.2513.250.15%4,536,692
Nov 27, 202513.2213.3413.1313.2313.230.15%6,824,196
Nov 26, 202512.9913.5412.9413.2113.211.69%12,632,980
Nov 25, 202513.0313.0512.9312.9912.990.93%4,768,200
Nov 24, 202512.6912.9412.6312.8712.871.42%4,865,489
Nov 21, 202512.8613.0312.6112.6912.69-2.53%9,561,556
Nov 20, 202513.1713.2212.9813.0213.02-0.61%5,429,180
Nov 19, 202513.3213.3513.0513.1013.10-1.28%8,095,299
Nov 18, 202513.4013.4213.2413.2713.27-1.34%8,087,383
Nov 17, 202513.5713.6213.4013.4513.45-1.82%8,866,893
Nov 14, 202513.8013.9113.6913.7013.70-1.30%7,708,230
Nov 13, 202513.8613.9713.6913.8813.880.36%7,353,505
Nov 12, 202513.9613.9613.6713.8313.83-0.93%8,137,030
Nov 11, 202513.9814.0713.8713.9613.960.22%7,265,700
Nov 10, 202514.0914.1113.8613.9313.93-0.78%9,270,239
Nov 7, 202514.2514.2514.0314.0414.04-1.96%11,558,500
Nov 6, 202513.7714.4413.7414.3214.324.07%26,138,900
Nov 5, 202513.6613.9413.6613.7613.760.73%9,292,930
Nov 4, 202513.8413.8813.5513.6613.66-1.66%9,191,200
Nov 3, 202513.9313.9613.7113.8913.89-0.29%8,839,910
Oct 31, 202513.7514.0513.7413.9313.930.94%11,171,920
Oct 30, 202513.8913.9813.6613.8013.80-0.86%11,139,060
Oct 29, 202513.9114.0013.8713.9213.920.07%9,944,677
Oct 28, 202513.9114.0313.8313.9113.91-0.07%14,690,390
Oct 27, 202514.2014.3313.6413.9213.92-5.18%36,825,450
Oct 24, 202514.2514.7214.1414.6814.682.80%21,858,450
Oct 23, 202513.5514.4213.4214.2814.285.31%30,620,120
Oct 22, 202513.5513.7413.4513.5613.56-0.37%7,381,705
Oct 21, 202513.6313.8313.4813.6113.61-0.22%8,120,183
Oct 20, 202513.5213.7813.4613.6413.642.56%9,341,838
Oct 17, 202514.2014.2013.3013.3013.30-6.47%22,745,880
Oct 16, 202514.3014.7114.1914.2214.22-0.63%14,449,200
Oct 15, 202513.9314.3213.8214.3114.312.95%14,188,810
Oct 14, 202514.5114.6313.8613.9013.90-3.94%17,180,100
Oct 13, 202514.1514.5313.8914.4714.47-3.47%19,907,410
Oct 10, 202515.3515.5614.9514.9914.99-1.83%16,392,580
Oct 9, 202515.3615.4515.1415.2715.27-0.13%13,351,420