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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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