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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	19.43	19.6	19.6	19.63	19.33	13.07M
July 07, 2025	19.3	19.44	19.44	19.6	19.21	13.37M
July 04, 2025	19.4	19.33	19.33	19.53	19.25	13.59M
July 03, 2025	19.49	19.42	19.42	19.7	19.21	16.1M
July 02, 2025	19.8	19.5	19.5	19.82	19.41	15.38M
July 01, 2025	20.15	19.9	19.9	20.15	19.73	16.78M
June 30, 2025	19.88	20.14	20.14	20.24	19.74	21.84M
June 27, 2025	19.88	19.85	19.85	20.18	19.62	22.23M
June 26, 2025	19.95	19.77	19.77	20.05	19.7	20.77M
June 25, 2025	19.6	19.85	19.85	19.85	19.48	20.69M
June 24, 2025	19.28	19.58	19.58	19.65	19.25	16.84M
June 23, 2025	18.76	19.19	19.19	19.26	18.76	12.7M

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