Venustech Group Inc. - 002439.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	15.14	15.35	15.35	15.58	15.05	28.64M
October 29, 2025	15.12	15.23	15.23	15.27	15.01	20.67M
October 28, 2025	15.3	15.36	15.36	15.46	15.22	11.63M
October 27, 2025	15.32	15.34	15.34	15.43	15.27	11.34M
October 24, 2025	15.39	15.33	15.33	15.56	15.28	12.39M
October 23, 2025	15.09	15.38	15.38	15.4	14.95	14.32M
October 22, 2025	15.18	15.09	15.09	15.23	15.06	8.54M
October 21, 2025	15.21	15.23	15.23	15.27	15.15	10.73M
October 20, 2025	15.33	15.19	15.19	15.5	15.1	11.9M
October 17, 2025	15.3	15.06	15.06	15.42	15.03	12.71M
October 16, 2025	15.61	15.39	15.39	15.63	15.33	14.19M
October 15, 2025	15.48	15.66	15.66	15.76	15.35	14.64M
October 14, 2025	15.79	15.48	15.48	15.83	15.44	18.1M
October 13, 2025	15.46	15.77	15.77	15.9	15.35	18.11M
October 10, 2025	15.84	15.7	15.7	15.84	15.66	15.05M
October 09, 2025	15.7	15.92	15.92	15.96	15.61	18.18M
September 30, 2025	15.55	15.64	15.64	15.76	15.54	12.63M
September 29, 2025	15.39	15.54	15.54	15.6	15.31	12.79M
September 26, 2025	15.7	15.4	15.4	15.72	15.4	14.78M
September 25, 2025	15.68	15.76	15.76	15.87	15.67	16.75M
September 24, 2025	15.13	15.77	15.77	15.78	15.08	24.25M
September 23, 2025	15.46	15.2	15.2	15.49	14.96	23.07M
September 22, 2025	15.78	15.51	15.51	15.78	15.35	19.11M
September 19, 2025	15.78	15.66	15.66	15.92	15.63	18.21M
September 18, 2025	15.95	15.78	15.78	16.15	15.72	25.78M
September 17, 2025	15.93	16.01	16.01	16.27	15.92	21.25M
September 16, 2025	15.75	15.97	15.97	15.98	15.72	15.35M
September 15, 2025	15.89	15.79	15.79	15.93	15.72	14.84M
September 12, 2025	15.95	15.89	15.89	16.08	15.86	20.39M
September 11, 2025	15.74	15.98	15.98	15.98	15.58	21.95M
September 10, 2025	15.74	15.76	15.76	15.86	15.68	12.96M
September 09, 2025	16	15.74	15.74	16	15.71	17.91M
September 08, 2025	15.78	16.06	16.06	16.15	15.74	21.16M
September 05, 2025	15.78	15.88	15.88	15.9	15.57	22.49M
September 04, 2025	15.98	15.73	15.73	16.04	15.5	25.74M
September 03, 2025	16.36	15.94	15.94	16.42	15.88	26.27M
September 02, 2025	16.94	16.31	16.31	16.95	16.29	38M
September 01, 2025	17.05	16.93	16.93	17.19	16.85	28.51M
August 29, 2025	17.45	17.04	17.04	17.45	17.01	35.08M
August 28, 2025	16.87	17.48	17.48	17.79	16.51	63.34M
August 27, 2025	17.35	16.92	16.92	17.59	16.84	51.01M
August 26, 2025	17.05	17.23	17.23	17.35	17	35.25M
August 25, 2025	17.24	17.13	17.13	17.3	16.92	46.78M
August 22, 2025	16.76	17.13	17.13	17.14	16.71	41.4M
August 21, 2025	16.84	16.77	16.77	17.15	16.65	37.27M
August 20, 2025	16.52	16.71	16.71	16.82	16.45	26.01M
August 19, 2025	16.77	16.6	16.6	16.79	16.51	27.55M
August 18, 2025	16.4	16.7	16.7	16.83	16.39	38.52M
August 15, 2025	16.21	16.4	16.4	16.4	15.99	25.73M
August 14, 2025	16.45	16.26	16.26	16.67	16.21	30.79M
August 13, 2025	16.48	16.39	16.39	16.54	16.36	25.48M
August 12, 2025	16.43	16.46	16.46	16.46	16.28	19.94M
August 11, 2025	16.29	16.45	16.45	16.52	16.28	22.73M
August 08, 2025	16.55	16.3	16.3	16.55	16.25	27.56M
August 07, 2025	16.78	16.57	16.57	16.87	16.52	30.67M
August 06, 2025	16.67	16.78	16.78	16.89	16.58	34.98M
August 05, 2025	16.8	16.71	16.71	16.86	16.58	39.37M
August 04, 2025	16.64	16.9	16.9	17.19	16.51	68.19M
August 01, 2025	16.16	16.65	16.65	16.7	16.01	74.97M
July 31, 2025	15.91	15.94	15.94	16.3	15.88	37.61M

Venustech Group Inc. (002439.SZ) SHZ