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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.68	14.8	14.8	14.99	14.66	7.98M
February 12, 2026	14.59	14.69	14.69	14.86	14.52	6.49M
February 11, 2026	14.74	14.55	14.55	14.84	14.53	6.14M
February 10, 2026	14.82	14.74	14.74	14.87	14.71	5.55M
February 09, 2026	14.82	14.79	14.79	14.96	14.72	8.92M
February 06, 2026	14.6	14.74	14.74	14.93	14.6	7.77M
February 05, 2026	14.62	14.74	14.74	14.93	14.59	10.59M
February 04, 2026	14.38	14.63	14.63	14.78	14.28	8.68M
February 03, 2026	14.33	14.46	14.46	14.5	14.19	8.09M
February 02, 2026	14.64	14.2	14.2	14.67	14.19	12.65M
January 30, 2026	14.88	14.67	14.67	15	14.35	14.37M
January 29, 2026	14.78	14.93	14.93	15.44	14.66	20.32M
January 28, 2026	15.15	14.8	14.8	15.29	14.75	13.94M
January 27, 2026	15.05	15.15	15.15	15.26	14.71	15.31M
January 26, 2026	16.15	15.1	15.1	16.19	14.79	31.22M
January 23, 2026	15.48	16.2	16.2	16.25	15.41	29.84M
January 22, 2026	15.29	15.38	15.38	15.55	15.25	9.51M
January 21, 2026	15.02	15.28	15.28	15.37	14.97	9.14M
January 20, 2026	15.4	15.17	15.17	15.49	15.05	11.33M
January 19, 2026	15.41	15.46	15.46	15.59	15.28	9.98M
January 16, 2026	15.25	15.4	15.4	15.48	15.15	13.64M
January 15, 2026	15.08	15.21	15.21	15.42	15.01	12.81M
January 14, 2026	15.24	15.18	15.18	15.38	14.89	20.43M
January 13, 2026	15.7	15.25	15.25	15.72	15.24	22.15M
January 12, 2026	15.59	15.65	15.65	15.8	15.44	20.97M
January 09, 2026	15.82	15.56	15.56	15.91	15.37	22.02M
January 08, 2026	15.78	15.85	15.85	16.01	15.6	23.82M
January 07, 2026	16.05	15.96	15.96	16.35	15.85	35.43M
January 06, 2026	15.13	15.82	15.82	15.98	15.12	40.2M
January 05, 2026	15.25	15.14	15.14	15.27	14.91	20.78M
December 31, 2025	14.9	15	15	15.08	14.63	22.19M
December 30, 2025	14.7	14.81	14.81	14.95	14.7	17.38M
December 29, 2025	14.85	14.82	14.82	14.95	14.64	21.63M
December 26, 2025	14.94	14.86	14.86	15.28	14.72	26.27M
December 25, 2025	14.74	14.94	14.94	15.28	14.65	28.62M
December 24, 2025	14.7	14.75	14.75	15.13	14.67	26.56M
December 23, 2025	14.88	14.61	14.61	15.05	14.51	31.37M
December 22, 2025	14.8	14.91	14.91	15.75	14.57	51.15M
December 19, 2025	13.71	14.32	14.32	14.58	13.68	31.39M
December 18, 2025	13.68	13.71	13.71	14.13	13.51	17.44M
December 17, 2025	13.6	13.94	13.94	14.03	13.45	25.95M
December 16, 2025	13.86	13.55	13.55	13.86	13.38	23.96M
December 15, 2025	13.25	13.26	13.26	13.4	13.21	4.6M
December 12, 2025	13.2	13.32	13.32	13.45	13.2	6.26M
December 11, 2025	13.37	13.24	13.24	13.5	13.24	5.1M
December 10, 2025	13.23	13.37	13.37	13.4	13.17	5.44M
December 09, 2025	13.28	13.25	13.25	13.45	13.24	4.67M
December 08, 2025	13.32	13.36	13.36	13.4	13.29	4.45M
December 05, 2025	13.05	13.28	13.28	13.29	13.01	4.91M
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

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