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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	16.15	15.92	15.92	16.23	15.85	25.01M
July 29, 2025	16.14	16.21	16.21	16.24	15.95	22.92M
July 28, 2025	16.3	16.21	16.21	16.35	16.1	19.96M
July 25, 2025	16.16	16.23	16.23	16.23	16.06	24.16M
July 24, 2025	15.8	16.13	16.13	16.24	15.75	33.41M
July 23, 2025	15.96	15.79	15.79	16.01	15.78	22.88M
July 22, 2025	16.01	15.95	15.95	16.02	15.84	21.48M
July 21, 2025	16.14	16.04	16.04	16.19	15.95	26.98M
July 18, 2025	15.88	16.14	16.14	16.38	15.86	38.72M
July 17, 2025	15.85	15.89	15.89	15.96	15.75	20.9M
July 16, 2025	15.93	15.92	15.92	16.12	15.78	22.31M
July 15, 2025	15.66	15.93	15.93	15.94	15.53	28.5M
July 14, 2025	15.98	15.81	15.81	16.02	15.76	20.26M
July 11, 2025	15.85	15.96	15.96	16.02	15.7	30.84M
July 10, 2025	15.72	15.85	15.85	16	15.63	23.95M
July 09, 2025	15.79	15.76	15.76	16.1	15.67	25.98M
July 08, 2025	15.56	15.79	15.79	15.85	15.48	21.61M
July 07, 2025	15.43	15.57	15.57	15.64	15.43	12.63M
July 04, 2025	15.56	15.49	15.49	15.78	15.4	20.66M
July 03, 2025	15.54	15.59	15.59	15.63	15.48	13.19M
July 02, 2025	15.72	15.54	15.54	15.74	15.46	18.46M
July 01, 2025	15.96	15.78	15.78	15.99	15.62	25.07M
June 30, 2025	15.95	15.99	15.99	16.08	15.86	29.19M
June 27, 2025	15.36	15.89	15.89	16.35	15.36	41.54M
June 26, 2025	15.61	15.84	15.84	16.09	15.59	37.93M
June 25, 2025	15.43	15.67	15.67	15.9	15.35	32.63M
June 24, 2025	15.24	15.44	15.44	15.48	15.21	21.74M
June 23, 2025	14.77	15.26	15.26	15.33	14.68	23.13M

Venustech Group Inc. (002439.SZ) SHZ