Veken Technology Co., Ltd. (600152.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Veken Technology Co., Ltd. (600152.SS) 10 years ago, it would be worth ¥713.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,007.69, while ¥1000 invested 1 year ago would be worth ¥1,130.94. This corresponds to total returns of -28.68%, 0.77%, 13.09%, respectively, with annualized returns of -3.32%, 0.15%, 13.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.02 | 7.86 | 7.86 | 8.11 | 7.68 | 12.64M |
| September 10, 2026 | 8.13 | 8.09 | 8.09 | 8.24 | 8.06 | 10.73M |
| September 09, 2026 | 8.16 | 8.18 | 8.18 | 8.24 | 8.09 | 8.4M |
| September 08, 2026 | 8.2 | 8.18 | 8.18 | 8.25 | 8.06 | 12.69M |
| September 07, 2026 | 8.08 | 8.13 | 8.13 | 8.2 | 7.98 | 9.25M |
| September 04, 2026 | 8.25 | 8.08 | 8.08 | 8.35 | 8.01 | 11.99M |
| September 03, 2026 | 8.26 | 8.13 | 8.13 | 8.34 | 8.11 | 10.69M |
| September 02, 2026 | 8.38 | 8.25 | 8.25 | 8.38 | 8.12 | 12.02M |
| September 01, 2026 | 8.34 | 8.44 | 8.44 | 8.51 | 8.32 | 13.43M |
| August 31, 2026 | 8.28 | 8.37 | 8.37 | 8.4 | 8.25 | 11.52M |
| August 28, 2026 | 8.28 | 8.36 | 8.36 | 8.45 | 8.23 | 15.39M |
| August 27, 2026 | 8.22 | 8.28 | 8.28 | 8.32 | 8.09 | 16.41M |
| August 26, 2026 | 8.28 | 8.24 | 8.24 | 8.4 | 8.13 | 22.58M |
| August 25, 2026 | 8 | 8.28 | 8.28 | 8.37 | 7.91 | 30.04M |
| August 24, 2026 | 8.01 | 8.12 | 8.12 | 8.47 | 7.93 | 29.52M |
| August 21, 2026 | 7.8 | 8.01 | 8.01 | 8.05 | 7.66 | 14.47M |
| August 20, 2026 | 7.9 | 7.84 | 7.84 | 7.97 | 7.76 | 11.93M |
| August 19, 2026 | 8.08 | 7.87 | 7.87 | 8.17 | 7.81 | 15.63M |
| August 18, 2026 | 8.33 | 8.17 | 8.17 | 8.33 | 8.06 | 14.72M |
| August 17, 2026 | 8.23 | 8.3 | 8.3 | 8.32 | 8.09 | 13.02M |
| August 14, 2026 | 8.2 | 8.17 | 8.17 | 8.3 | 8.06 | 12.18M |
| August 13, 2026 | 8.4 | 8.14 | 8.14 | 8.41 | 8.13 | 13.02M |
| August 12, 2026 | 8.22 | 8.34 | 8.34 | 8.39 | 8.2 | 11.73M |
| August 11, 2026 | 8.25 | 8.22 | 8.22 | 8.31 | 8.1 | 13.51M |
| August 10, 2026 | 8.18 | 8.28 | 8.28 | 8.3 | 8.06 | 18.23M |
| August 07, 2026 | 8.07 | 8.11 | 8.11 | 8.14 | 7.87 | 16.44M |
| August 06, 2026 | 8 | 8.07 | 8.07 | 8.1 | 7.87 | 17.12M |
| August 05, 2026 | 7.83 | 8.02 | 8.02 | 8.06 | 7.83 | 18.35M |
| August 04, 2026 | 7.84 | 7.86 | 7.86 | 7.9 | 7.63 | 17.26M |
| August 03, 2026 | 7.45 | 7.69 | 7.69 | 7.72 | 7.42 | 18.62M |
| July 31, 2026 | 7.57 | 7.49 | 7.49 | 7.71 | 7.48 | 19.25M |
| July 30, 2026 | 7.67 | 7.47 | 7.47 | 7.75 | 7.43 | 21.99M |
| July 29, 2026 | 7.47 | 7.7 | 7.7 | 7.8 | 7.28 | 28.37M |
| July 28, 2026 | 7.47 | 7.52 | 7.52 | 7.77 | 7.44 | 21.3M |
| July 27, 2026 | 7.2 | 7.59 | 7.59 | 7.6 | 7.16 | 23.28M |
| July 23, 2026 | 6.97 | 7.39 | 7.39 | 7.42 | 6.97 | 26.17M |
| July 22, 2026 | 7.05 | 7.03 | 7.03 | 7.4 | 6.95 | 26.24M |
| July 21, 2026 | 6.91 | 7.2 | 7.2 | 7.22 | 6.38 | 40.53M |
| July 20, 2026 | 7.45 | 6.96 | 6.96 | 7.87 | 6.83 | 44.28M |
| July 17, 2026 | 7.76 | 7.18 | 7.18 | 7.76 | 7.1 | 21.13M |
| July 16, 2026 | 7.87 | 7.68 | 7.68 | 7.95 | 7.64 | 16.31M |
| July 15, 2026 | 7.99 | 7.91 | 7.91 | 8.27 | 7.86 | 18.51M |
| July 14, 2026 | 7.89 | 8.08 | 8.08 | 8.08 | 7.62 | 19.8M |
| July 13, 2026 | 8.21 | 7.86 | 7.86 | 8.46 | 7.82 | 21.12M |
| July 10, 2026 | 8.51 | 8.46 | 8.46 | 8.67 | 8.41 | 20.04M |
| July 09, 2026 | 8.47 | 8.5 | 8.5 | 8.6 | 8.1 | 23.97M |
| July 08, 2026 | 8.9 | 8.41 | 8.41 | 8.9 | 8.39 | 25.24M |
| July 07, 2026 | 9.07 | 8.85 | 8.85 | 9.33 | 8.76 | 22.51M |
| July 06, 2026 | 9.32 | 9.07 | 9.07 | 9.53 | 9.07 | 28.22M |
| July 03, 2026 | 9.7 | 9.34 | 9.34 | 9.75 | 9.33 | 26.26M |
| July 02, 2026 | 9.56 | 9.6 | 9.6 | 10.36 | 9.5 | 35.71M |
| July 01, 2026 | 9.87 | 9.69 | 9.69 | 10.03 | 9.62 | 35.71M |
| June 30, 2026 | 9.89 | 9.99 | 9.99 | 10.18 | 9.63 | 40.09M |
| June 29, 2026 | 10.39 | 9.69 | 9.69 | 10.4 | 9.6 | 63.06M |
| June 26, 2026 | 11.81 | 10.63 | 10.63 | 11.82 | 10.63 | 57.09M |
| June 25, 2026 | 10.74 | 11.81 | 11.81 | 11.81 | 10.47 | 43.9M |
| June 24, 2026 | 10.79 | 10.74 | 10.74 | 10.95 | 10.41 | 24.55M |
| June 23, 2026 | 10.61 | 10.84 | 10.84 | 11.28 | 10.61 | 30.74M |
| June 22, 2026 | 10.9 | 10.81 | 10.81 | 10.9 | 10.37 | 29.06M |
| June 18, 2026 | 10.99 | 10.84 | 10.84 | 11.06 | 10.76 | 21.48M |