Skip to main content
Zhejiang VIE Science & Technology Co., Ltd. (SHE:002590)
China flag China · Delayed Price · Currency is CNY
11.84
-0.12 (-1.00%)
Apr 30, 2026, 9:55 AM CST

SHE:002590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.6112.0011.5111.9611.962.40%11,672,782
Apr 28, 202612.4212.4611.5711.6811.68-6.49%24,093,770
Apr 27, 202612.4012.5512.2812.4912.490.89%7,860,778
Apr 24, 202612.4012.4512.2612.3812.38-0.40%6,298,187
Apr 23, 202612.6512.6612.3612.4312.43-1.51%7,504,100
Apr 22, 202612.5512.6812.4812.6212.620.48%6,335,716
Apr 21, 202612.7012.7012.4512.5612.56-1.10%6,085,238
Apr 20, 202612.6612.7512.6012.7012.700.16%5,719,476
Apr 17, 202612.6512.7412.5312.6812.68-0.31%7,200,400
Apr 16, 202612.5612.8112.5012.7212.722.25%8,981,600
Apr 15, 202612.5712.6612.4112.4412.44-0.16%5,807,900
Apr 14, 202612.5812.6412.3312.4612.460.08%5,225,425
Apr 13, 202612.4812.4812.3312.4512.45-0.24%3,881,100
Apr 10, 202612.4512.6212.4412.4812.481.22%5,269,600
Apr 9, 202612.4112.5112.3112.3312.33-1.28%5,610,500
Apr 8, 202612.2812.5212.2512.4912.494.69%8,759,700
Apr 7, 202611.8411.9511.7511.9311.930.76%3,565,100
Apr 3, 202612.1912.1911.7611.8411.84-2.07%6,025,971
Apr 2, 202612.3212.4012.0312.0912.09-1.87%6,140,500
Apr 1, 202612.3212.3712.2312.3212.321.73%6,161,041
Mar 31, 202612.2112.3312.0912.1112.11-0.82%5,872,600
Mar 30, 202612.1212.3512.0312.2112.21-0.25%4,807,710
Mar 27, 202611.9612.2511.9312.2412.241.07%5,602,900
Mar 26, 202612.4112.4912.0612.1112.11-2.42%5,952,600
Mar 25, 202612.3112.5112.3112.4112.410.89%6,178,300
Mar 24, 202612.2812.3512.0012.3012.302.33%6,819,000
Mar 23, 202612.7212.7811.8012.0212.02-6.82%14,766,440
Mar 20, 202613.3313.4112.9012.9012.90-2.79%6,999,700
Mar 19, 202613.4513.5313.2313.2713.27-2.50%5,666,500
Mar 18, 202613.4813.6113.3113.6113.611.34%5,155,850
Mar 17, 202613.5913.8213.4013.4313.43-0.44%6,268,135
Mar 16, 202613.6413.6613.3913.4913.49-0.88%5,502,800
Mar 13, 202613.7813.8713.5813.6113.61-0.87%6,211,064
Mar 12, 202613.9914.0113.7013.7313.73-1.79%5,562,482
Mar 11, 202613.8514.1213.8113.9813.981.23%8,938,800
Mar 10, 202613.6813.8313.5813.8113.812.45%6,871,802
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