Zhejiang VIE Science & Technology Co., Ltd. - 002590.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.19	13.11	13.11	13.26	13	4.53M
December 03, 2025	13.26	13.18	13.18	13.33	13.12	4.05M
December 02, 2025	13.38	13.24	13.24	13.38	13.2	4.4M
December 01, 2025	13.19	13.38	13.38	13.4	13.19	6.1M
November 28, 2025	13.19	13.25	13.25	13.31	13.13	4.59M
November 27, 2025	13.22	13.23	13.23	13.34	13.13	6.82M
November 26, 2025	12.99	13.21	13.21	13.54	12.94	12.75M
November 25, 2025	13.03	12.99	12.99	13.05	12.93	4.86M
November 24, 2025	12.69	12.87	12.87	12.94	12.63	4.92M
November 21, 2025	12.86	12.69	12.69	13.03	12.61	9.56M
November 20, 2025	13.17	13.02	13.02	13.22	12.98	5.48M
November 19, 2025	13.32	13.1	13.1	13.35	13.05	8.18M
November 18, 2025	13.4	13.27	13.27	13.42	13.24	8.09M
November 17, 2025	13.57	13.45	13.45	13.62	13.4	8.87M
November 14, 2025	13.8	13.7	13.7	13.91	13.69	7.71M
November 13, 2025	13.86	13.88	13.88	13.97	13.69	7.35M
November 12, 2025	14.25	13.83	13.83	14.25	13.67	8.14M
November 11, 2025	13.98	13.96	13.96	14.07	13.87	7.34M
November 10, 2025	14.09	13.93	13.93	14.11	13.86	9.27M
November 07, 2025	14.25	14.04	14.04	14.25	14.03	11.56M
November 06, 2025	13.77	14.32	14.32	14.44	13.74	26.41M
November 05, 2025	13.66	13.76	13.76	13.94	13.66	9.29M
November 04, 2025	13.84	13.66	13.66	13.88	13.55	9.19M
November 03, 2025	13.93	13.89	13.89	13.96	13.71	8.84M
October 31, 2025	13.75	13.93	13.93	14.05	13.74	11.43M
October 30, 2025	13.89	13.8	13.8	13.98	13.66	11.14M
October 29, 2025	13.91	13.92	13.92	14	13.87	10.11M
October 28, 2025	13.91	13.91	13.91	14.03	13.83	14.69M
October 27, 2025	14.2	13.92	13.92	14.33	13.64	36.83M
October 24, 2025	14.25	14.68	14.68	14.72	14.14	21.86M
October 23, 2025	13.55	14.28	14.28	14.42	13.42	30.96M
October 22, 2025	13.55	13.56	13.56	13.74	13.45	7.49M
October 21, 2025	13.63	13.61	13.61	13.83	13.48	8.12M
October 20, 2025	13.52	13.64	13.64	13.78	13.46	9.45M
October 17, 2025	14.2	13.3	13.3	14.2	13.3	23.07M
October 16, 2025	14.3	14.22	14.22	14.71	14.19	14.57M
October 15, 2025	13.93	14.31	14.31	14.32	13.82	14.35M
October 14, 2025	14.51	13.9	13.9	14.63	13.86	17.18M
October 13, 2025	14.15	14.47	14.47	14.53	13.89	19.91M
October 10, 2025	15.35	14.99	14.99	15.56	14.95	16.39M
October 09, 2025	15.36	15.27	15.27	15.45	15.14	13.46M
September 30, 2025	15.49	15.29	15.29	15.6	15.28	15.61M
September 29, 2025	15.12	15.54	15.54	15.72	14.89	22.38M
September 26, 2025	15.15	15.08	15.08	15.46	15.03	14.63M
September 25, 2025	15.38	15.27	15.27	15.62	15.27	18.43M
September 24, 2025	15.38	15.45	15.45	15.53	15.14	23.38M
September 23, 2025	14.95	15.37	15.37	15.55	14.76	35.95M
September 22, 2025	15.58	14.97	14.97	15.58	14.85	13.95M
September 19, 2025	15.58	15.14	15.14	15.75	15.07	21.93M
September 18, 2025	16.11	15.63	15.63	16.48	15.43	48.34M
September 17, 2025	15.18	16.03	16.03	16.75	15.13	59.4M
September 16, 2025	14.98	15.23	15.23	15.28	14.97	25.52M
September 15, 2025	15.01	14.87	14.87	15.49	14.85	30.57M
September 12, 2025	14.9	14.7	14.7	14.96	14.64	13.37M
September 11, 2025	14.68	14.88	14.88	14.89	14.49	13.93M
September 10, 2025	14.98	14.75	14.75	15.02	14.7	14.94M
September 09, 2025	14.85	14.78	14.78	14.97	14.71	15.04M
September 08, 2025	14.59	15	15	15.15	14.48	29.44M
September 05, 2025	13.88	14.34	14.34	14.35	13.83	16.15M
September 04, 2025	14.03	13.82	13.82	14.16	13.58	17.54M

Zhejiang VIE Science & Technology Co., Ltd. (002590.SZ) SHZ