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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.52	14.56	14.56	14.65	14.48	6.67M
December 03, 2025	14.7	14.56	14.56	14.72	14.5	7.77M
December 02, 2025	14.76	14.72	14.72	14.76	14.61	7.47M
December 01, 2025	14.8	14.77	14.77	14.83	14.7	10.7M
November 28, 2025	14.52	14.87	14.87	14.98	14.52	14.05M
November 27, 2025	14.72	14.54	14.54	14.75	14.5	9.08M
November 26, 2025	14.85	14.73	14.73	14.99	14.72	9.23M
November 25, 2025	14.76	14.91	14.91	15.02	14.74	11.99M
November 24, 2025	14.61	14.8	14.8	14.85	14.45	10.88M
November 21, 2025	14.81	14.51	14.51	14.88	14.44	15.71M
November 20, 2025	15	14.88	14.88	15.05	14.87	9.19M
November 19, 2025	15.15	15	15	15.16	14.95	9.85M
November 18, 2025	15.07	15.12	15.12	15.15	15.01	11.48M
November 17, 2025	14.88	15.1	15.1	15.1	14.87	13.45M
November 14, 2025	14.95	14.97	14.97	15.07	14.95	9.96M
November 13, 2025	15.35	15.03	15.03	15.35	14.93	10.07M
November 12, 2025	15.1	15.01	15.01	15.13	14.95	15.27M
November 11, 2025	15.24	15.12	15.12	15.26	15.1	12.7M
November 10, 2025	15.1	15.2	15.2	15.22	15.1	12.57M
November 07, 2025	15.35	15.12	15.12	15.36	15.1	24.25M
November 06, 2025	15.49	15.4	15.4	15.54	15.33	13.56M
November 05, 2025	15.4	15.48	15.48	15.56	15.32	15.22M
November 04, 2025	15.6	15.56	15.56	15.65	15.47	15.17M
November 03, 2025	15.65	15.68	15.68	15.75	15.53	17.06M
October 31, 2025	15.27	15.66	15.66	15.73	15.25	30.03M
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

Venustech Group Inc. (002439.SZ) SHZ