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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	22.87	22.52	22.52	23.16	22.32	38.81M
December 08, 2025	22.58	22.81	22.81	23.07	22.58	42.94M
December 05, 2025	22.46	22.5	22.5	22.69	22.1	36.57M
December 04, 2025	23.56	22.45	22.45	23.56	22.42	49.23M
December 03, 2025	23.69	22.77	22.77	23.99	22.75	78.03M
December 02, 2025	24.16	24.1	24.1	25.09	23.5	102.32M
December 01, 2025	23.63	23.98	23.98	24.4	23.39	68.14M
November 28, 2025	23.56	23.5	23.5	24.22	23.34	69.26M
November 27, 2025	24.2	23.55	23.55	24.53	23.53	77.41M
November 26, 2025	24.56	24.32	24.32	25.39	24.21	126.4M
November 25, 2025	25.02	25.32	25.32	26.45	25.02	181.79M
November 24, 2025	27	25.56	25.56	27.12	24.87	217.13M
November 21, 2025	23	25.34	25.34	25.34	23	127.13M
November 20, 2025	23.74	23.04	23.04	23.89	22.95	69.26M
November 19, 2025	24.2	23.5	23.5	24.5	23.31	132.15M
November 18, 2025	21.48	23.66	23.66	23.66	21.28	114.96M
November 17, 2025	20.99	21.51	21.51	21.95	20.9	33.17M
November 14, 2025	21.28	21	21	21.59	21	27.1M
November 13, 2025	21.42	21.56	21.56	21.65	21.16	23.85M
November 12, 2025	21.89	21.47	21.47	21.99	21.19	32.53M
November 11, 2025	22.01	21.94	21.94	22.49	21.72	36.99M
November 10, 2025	22.37	22.18	22.18	22.77	22.12	55.91M
November 07, 2025	21.8	22.16	22.16	22.48	21.68	50.56M
November 06, 2025	21.8	22	22	22.41	21.44	41.72M
November 05, 2025	21.95	21.97	21.97	22.26	21.5	43.7M
November 04, 2025	22.36	22.3	22.3	22.59	21.98	55.46M
November 03, 2025	22.04	22.49	22.49	22.96	22	100.81M
October 31, 2025	20.38	21.6	21.6	22.17	20.25	125.55M
October 30, 2025	20.72	20.15	20.15	20.72	20.08	34.23M
October 29, 2025	20.47	20.61	20.61	20.63	20.32	30.33M
October 28, 2025	20.64	20.46	20.46	20.64	20.32	27.89M
October 27, 2025	20.87	20.64	20.64	21.23	20.44	35.4M
October 24, 2025	20.72	20.68	20.68	20.9	20.54	33M
October 23, 2025	21.33	20.62	20.62	21.38	20.21	56.24M
October 22, 2025	22.25	21.43	21.43	22.29	21.3	56.61M
October 21, 2025	22.13	22.35	22.35	23.44	21.89	61.71M
October 20, 2025	22.71	22.11	22.11	22.8	21.15	65.14M
October 17, 2025	24.31	22.29	22.29	25.1	22.29	78.75M
October 16, 2025	25.25	24.77	24.77	25.52	24.6	46.22M
October 15, 2025	24.2	25.05	25.05	25.27	24.2	67.36M
October 14, 2025	24.51	24.22	24.22	25.18	23.83	82.15M
October 13, 2025	22.01	24.93	24.93	25.17	22.01	117.71M
October 10, 2025	22.4	23.21	23.21	23.74	22.22	142.72M
October 09, 2025	20.86	22.51	22.51	22.51	20.86	130.93M
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

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