Visual China Group Co.,Ltd. - 000681.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	20.32	20.46	20.46	20.7	20.03	29.32M
September 29, 2025	19.82	19.73	19.73	19.88	19.52	12.78M
September 26, 2025	20.28	19.8	19.8	20.36	19.8	18.12M
September 25, 2025	20.21	20.4	20.4	20.76	20.08	25.15M
September 24, 2025	19.58	20.21	20.2	20.22	19.41	20.15M
September 23, 2025	20.09	19.59	19.58	20.12	19.16	24.06M
September 22, 2025	20.01	20.11	20.1	20.21	19.91	17.34M
September 19, 2025	20.4	20.17	20.16	20.61	20.08	21.17M
September 18, 2025	20.86	20.42	20.41	21.06	20.31	30.07M
September 17, 2025	21.06	20.86	20.85	21.07	20.82	27.75M
September 16, 2025	20.8	21.27	21.27	21.28	20.73	38.31M
September 15, 2025	20.67	20.77	20.77	21.03	20.42	25.7M
September 12, 2025	20.62	20.66	20.66	21.04	20.61	27.78M
September 11, 2025	20.31	20.61	20.61	20.65	19.9	29.99M
September 10, 2025	20.32	20.35	20.35	20.79	20.28	23.89M
September 09, 2025	20.96	20.32	20.32	21.01	20.21	29.73M
September 08, 2025	20.7	20.96	20.96	21.08	20.65	25.56M
September 05, 2025	20.67	20.96	20.96	21.07	20.25	34.96M
September 04, 2025	21	20.65	20.65	21.75	20.35	46.33M
September 03, 2025	21.81	21.03	21.03	22.7	20.78	53.36M
September 02, 2025	22.61	21.87	21.87	22.7	21.74	71.3M
September 01, 2025	22.2	22.81	22.81	23.76	21.7	116.86M
August 29, 2025	22.1	21.6	21.6	22.13	21.52	37.34M
August 28, 2025	22.18	22.15	22.15	22.36	21.55	52.31M
August 27, 2025	23.12	22.23	22.23	23.25	22.23	75.87M
August 26, 2025	22.06	22.6	22.6	22.93	22.01	52.35M
August 25, 2025	22.22	22.24	22.24	22.5	21.9	51.22M
August 22, 2025	21.45	21.92	21.92	21.98	21.38	45.9M
August 21, 2025	21.69	21.45	21.45	21.87	21.27	28.4M
August 20, 2025	21.32	21.56	21.56	21.56	21.11	30.64M
August 19, 2025	21.29	21.54	21.54	22.22	21.03	58.75M
August 18, 2025	20.78	21.3	21.3	21.38	20.76	46.87M
August 15, 2025	20.36	20.7	20.7	20.79	20.28	23.91M
August 14, 2025	20.86	20.36	20.35	20.93	20.34	31.11M
August 13, 2025	20.69	20.85	20.84	21.16	20.58	33.12M
August 12, 2025	20.75	20.69	20.68	20.8	20.51	21.36M
August 11, 2025	20.46	20.8	20.79	20.89	20.37	24.51M
August 08, 2025	21.41	20.54	20.53	21.41	20.53	45.79M
August 07, 2025	21.32	21.45	21.44	21.63	21.06	43.58M
August 06, 2025	21.15	21.3	21.29	21.32	20.88	34.17M
August 05, 2025	21.43	21.1	21.09	21.61	21.01	39.84M
August 04, 2025	21.51	21.5	21.5	21.7	20.92	52.21M
August 01, 2025	21.51	21.72	21.72	21.88	20.9	82.31M
July 31, 2025	20.98	21.54	21.54	21.98	20.59	100.02M
July 30, 2025	20.38	20.62	20.62	21.13	20.16	55.47M
July 29, 2025	20.45	20.43	20.43	20.5	20.16	19.52M
July 28, 2025	20.61	20.5	20.5	20.66	20.24	24.88M
July 25, 2025	20.36	20.59	20.59	20.77	20.3	38.18M
July 24, 2025	19.92	20.23	20.23	20.23	19.92	18.02M
July 23, 2025	20.01	19.98	19.98	20.3	19.93	24.02M
July 22, 2025	20.3	20.15	20.15	20.32	19.96	25.13M
July 21, 2025	20.37	20.36	20.36	20.63	20.22	25.48M
July 18, 2025	20.71	20.52	20.52	20.8	20.36	38.54M
July 17, 2025	20.2	20.44	20.44	20.61	20.03	30.52M
July 16, 2025	20.25	20.27	20.27	20.5	20.03	29.96M
July 15, 2025	19.95	20.34	20.34	20.45	19.78	33.91M
July 14, 2025	20.46	20.02	20.02	20.58	19.91	24.61M
July 11, 2025	19.61	20.17	20.17	20.51	19.37	46.12M
July 10, 2025	19.64	19.6	19.6	19.78	19.5	15.14M
July 09, 2025	19.6	19.79	19.79	20.12	19.53	27.97M

Visual China Group Co.,Ltd. (000681.SZ) SHZ