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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	19.38	19.02	19.02	19.5	18.92	16.93M
June 19, 2025	19.77	19.42	19.42	19.9	19.38	18.17M
June 18, 2025	19.96	19.77	19.77	19.96	19.54	17.32M
June 17, 2025	20.44	19.97	19.97	20.45	19.9	20.33M
June 16, 2025	19.78	20.34	20.34	20.46	19.78	23.59M
June 13, 2025	20.64	19.97	19.97	20.64	19.84	35.56M
June 12, 2025	20.53	20.83	20.83	21.1	20.46	28M
June 11, 2025	20.58	20.82	20.82	21.19	20.58	32.95M
June 10, 2025	20.92	20.5	20.5	20.92	20.14	29.61M
June 09, 2025	20.42	20.92	20.92	21.13	20.36	40.45M
June 06, 2025	20.51	20.37	20.37	20.68	20.29	23.21M
June 05, 2025	20.02	20.4	20.4	20.47	19.95	26.13M
June 04, 2025	19.81	20.09	20.09	20.15	19.81	14.64M
June 03, 2025	19.7	19.88	19.88	20.5	19.55	18.34M
May 30, 2025	20.16	19.81	19.81	20.29	19.74	19.21M

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