Visual China Group Co., Ltd. Class A 000681
SZSE · China · Commercial Services
CNY 15.62-0.24 (-1.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.62 | -1.51% | CNY 15.99 | CNY 16.10 | CNY 15.61 | 11.34M |
| 2026-09-29 | CNY 15.86 | +1.67% | CNY 15.50 | CNY 16.09 | CNY 15.50 | 14.88M |
| 2026-09-28 | CNY 15.60 | -2.26% | CNY 15.96 | CNY 15.99 | CNY 15.48 | 13.54M |
| 2026-09-24 | CNY 15.96 | -1.72% | CNY 16.16 | CNY 16.35 | CNY 15.95 |
| 13.86M |
| 2026-09-23 | CNY 16.24 | -3.45% | CNY 16.59 | CNY 16.70 | CNY 16.24 | 20.63M |
| 2026-09-22 | CNY 16.82 | +2.50% | CNY 16.55 | CNY 17.17 | CNY 16.46 | 34.19M |
| 2026-09-21 | CNY 16.41 | +0.55% | CNY 16.42 | CNY 16.48 | CNY 16.27 | 15.82M |
| 2026-09-18 | CNY 16.32 | +0.87% | CNY 16.18 | CNY 16.36 | CNY 16.05 | 18.10M |
| 2026-09-17 | CNY 16.18 | +0.81% | CNY 15.95 | CNY 16.25 | CNY 15.89 | 14.79M |
| 2026-09-16 | CNY 16.05 | +0.63% | CNY 15.81 | CNY 16.10 | CNY 15.68 | 14.12M |
| 2026-09-15 | CNY 15.95 | -0.81% | CNY 16.15 | CNY 16.33 | CNY 15.94 | 18.52M |
| 2026-09-14 | CNY 16.08 | -1.53% | CNY 16.20 | CNY 16.30 | CNY 15.98 | 18.10M |
| 2026-09-11 | CNY 16.33 | -2.97% | CNY 16.67 | CNY 16.79 | CNY 16.17 | 23.08M |
| 2026-09-10 | CNY 16.83 | -2.26% | CNY 17.07 | CNY 17.09 | CNY 16.74 | 23.00M |
| 2026-09-09 | CNY 17.22 | -4.28% | CNY 17.82 | CNY 17.96 | CNY 17.12 | 42.59M |
| 2026-09-08 | CNY 17.99 | +1.75% | CNY 17.68 | CNY 19.00 | CNY 17.52 | 62.24M |
| 2026-09-07 | CNY 17.68 | +2.79% | CNY 17.21 | CNY 17.87 | CNY 16.99 | 47.16M |
| 2026-09-04 | CNY 17.20 | +2.81% | CNY 16.93 | CNY 17.81 | CNY 16.84 | 50.86M |
| 2026-09-03 | CNY 16.73 | -1.59% | CNY 17.23 | CNY 17.54 | CNY 16.65 | 31.07M |
| 2026-09-02 | CNY 17.00 | -3.52% | CNY 17.31 | CNY 17.63 | CNY 16.93 | 32.14M |
| 2026-09-01 | CNY 17.62 | +2.44% | CNY 17.18 | CNY 18.12 | CNY 17.16 | 53.32M |
| 2026-08-31 | CNY 17.20 | +4.05% | CNY 16.41 | CNY 17.33 | CNY 16.36 | 41.69M |
| 2026-08-28 | CNY 16.53 | +0.49% | CNY 16.57 | CNY 16.95 | CNY 16.44 | 23.08M |
| 2026-08-27 | CNY 16.45 | +1.73% | CNY 16.32 | CNY 16.50 | CNY 16.09 | 20.71M |
| 2026-08-26 | CNY 16.17 | -4.04% | CNY 16.20 | CNY 16.70 | CNY 16.15 | 29.89M |
| 2026-08-25 | CNY 16.85 | +2.49% | CNY 16.44 | CNY 16.89 | CNY 16.29 | 16.00M |
| 2026-08-24 | CNY 16.44 | -3.35% | CNY 17.06 | CNY 17.09 | CNY 16.28 | 16.88M |
| 2026-08-21 | CNY 17.01 | 0.00% | CNY 16.86 | CNY 17.02 | CNY 16.69 | 12.16M |
| 2026-08-20 | CNY 17.01 | +0.41% | CNY 17.15 | CNY 17.27 | CNY 16.93 | 13.64M |
| 2026-08-19 | CNY 16.94 | -4.56% | CNY 17.60 | CNY 17.60 | CNY 16.91 | 20.92M |
| 2026-08-18 | CNY 17.75 | -2.37% | CNY 18.15 | CNY 18.15 | CNY 17.52 | 22.08M |
| 2026-08-17 | CNY 18.18 | +0.72% | CNY 18.08 | CNY 18.50 | CNY 17.77 | 21.58M |
| 2026-08-14 | CNY 18.05 | -0.72% | CNY 18.27 | CNY 18.42 | CNY 17.71 | 31.92M |
| 2026-08-13 | CNY 18.18 | -0.98% | CNY 18.46 | CNY 19.27 | CNY 18.17 | 48.47M |
| 2026-08-12 | CNY 18.36 | +1.10% | CNY 18.25 | CNY 18.80 | CNY 17.96 | 31.94M |
| 2026-08-11 | CNY 18.16 | -1.09% | CNY 18.42 | CNY 18.47 | CNY 18.01 | 21.49M |
| 2026-08-10 | CNY 18.36 | -0.22% | CNY 18.32 | CNY 18.50 | CNY 17.95 | 21.54M |
| 2026-08-07 | CNY 18.40 | -0.49% | CNY 18.49 | CNY 18.50 | CNY 17.86 | 37.46M |
| 2026-08-06 | CNY 18.49 | -2.07% | CNY 18.62 | CNY 18.99 | CNY 18.29 | 37.32M |
| 2026-08-05 | CNY 18.88 | +0.59% | CNY 18.44 | CNY 19.09 | CNY 18.32 | 52.67M |
| 2026-08-04 | CNY 18.77 | +3.76% | CNY 18.13 | CNY 18.78 | CNY 18.11 | 53.56M |
| 2026-08-03 | CNY 18.09 | +0.72% | CNY 17.80 | CNY 18.41 | CNY 17.38 | 47.59M |
| 2026-07-31 | CNY 17.96 | +7.29% | CNY 16.66 | CNY 18.41 | CNY 16.64 | 66.70M |
| 2026-07-30 | CNY 16.74 | -0.77% | CNY 16.86 | CNY 17.37 | CNY 16.69 | 29.58M |
| 2026-07-29 | CNY 16.87 | +0.66% | CNY 16.71 | CNY 16.95 | CNY 16.49 | 30.25M |
| 2026-07-28 | CNY 16.76 | +4.42% | CNY 15.98 | CNY 17.13 | CNY 15.86 | 42.80M |
| 2026-07-27 | CNY 16.05 | +3.55% | CNY 15.46 | CNY 16.07 | CNY 15.30 | 21.16M |
| 2026-07-24 | CNY 15.50 | -4.67% | CNY 16.03 | CNY 16.03 | CNY 15.50 | 23.24M |
| 2026-07-23 | CNY 16.26 | +0.37% | CNY 16.20 | CNY 16.29 | CNY 15.95 | 19.04M |
| 2026-07-22 | CNY 16.20 | -2.70% | CNY 16.48 | CNY 16.67 | CNY 16.13 | 22.17M |
| 2026-07-21 | CNY 16.65 | +1.46% | CNY 16.25 | CNY 16.69 | CNY 15.85 | 27.33M |
| 2026-07-20 | CNY 16.41 | +1.17% | CNY 16.37 | CNY 16.68 | CNY 15.88 | 24.64M |
| 2026-07-17 | CNY 16.22 | -6.78% | CNY 17.40 | CNY 17.66 | CNY 16.21 | 30.55M |
| 2026-07-16 | CNY 17.40 | +1.22% | CNY 17.02 | CNY 17.62 | CNY 16.76 | 25.38M |
| 2026-07-15 | CNY 17.19 | +0.47% | CNY 17.00 | CNY 17.55 | CNY 16.90 | 21.31M |
| 2026-07-14 | CNY 17.11 | -3.22% | CNY 17.59 | CNY 17.78 | CNY 16.66 | 28.85M |
| 2026-07-13 | CNY 17.68 | -4.43% | CNY 18.35 | CNY 18.60 | CNY 17.66 | 27.95M |
| 2026-07-10 | CNY 18.50 | +1.20% | CNY 17.90 | CNY 19.17 | CNY 17.66 | 41.58M |
| 2026-07-09 | CNY 18.28 | -3.48% | CNY 18.49 | CNY 18.85 | CNY 17.92 | 33.64M |
| 2026-07-08 | CNY 18.94 | +3.61% | CNY 18.17 | CNY 18.95 | CNY 17.40 | 39.63M |
| 2026-07-07 | CNY 18.28 | -0.11% | CNY 18.15 | CNY 18.52 | CNY 17.99 | 21.22M |
| 2026-07-06 | CNY 18.30 | -5.91% | CNY 19.15 | CNY 19.45 | CNY 18.28 | 38.01M |
| 2026-07-03 | CNY 19.45 | -3.95% | CNY 19.85 | CNY 19.99 | CNY 19.30 | 42.66M |
| 2026-07-02 | CNY 20.25 | -0.49% | CNY 20.67 | CNY 20.98 | CNY 19.96 | 51.29M |
| 2026-07-01 | CNY 20.35 | +2.06% | CNY 19.86 | CNY 20.76 | CNY 19.55 | 37.00M |
| 2026-06-30 | CNY 19.94 | +1.89% | CNY 19.54 | CNY 20.06 | CNY 18.97 | 33.13M |
| 2026-06-29 | CNY 19.57 | -1.66% | CNY 19.90 | CNY 20.44 | CNY 19.31 | 33.78M |
| 2026-06-26 | CNY 19.90 | -5.28% | CNY 20.71 | CNY 20.93 | CNY 19.75 | 43.07M |
| 2026-06-25 | CNY 21.01 | -3.49% | CNY 21.56 | CNY 21.70 | CNY 20.85 | 36.79M |
| 2026-06-24 | CNY 21.77 | -2.64% | CNY 22.21 | CNY 22.50 | CNY 21.18 | 44.26M |
| 2026-06-23 | CNY 22.36 | -2.87% | CNY 22.70 | CNY 23.16 | CNY 22.20 | 47.35M |
| 2026-06-22 | CNY 23.02 | +6.08% | CNY 21.67 | CNY 23.21 | CNY 21.36 | 77.83M |
| 2026-06-18 | CNY 21.70 | +5.03% | CNY 20.67 | CNY 22.21 | CNY 20.54 | 68.93M |
| 2026-06-17 | CNY 20.66 | -4.00% | CNY 21.21 | CNY 21.29 | CNY 20.44 | 45.99M |
| 2026-06-16 | CNY 21.52 | -3.28% | CNY 22.01 | CNY 22.10 | CNY 21.32 | 50.70M |
| 2026-06-15 | CNY 22.25 | +4.17% | CNY 21.42 | CNY 22.95 | CNY 21.38 | 58.89M |
| 2026-06-12 | CNY 21.36 | -0.93% | CNY 21.59 | CNY 22.77 | CNY 21.17 | 81.86M |
| 2026-06-11 | CNY 21.56 | -9.98% | CNY 23.98 | CNY 24.11 | CNY 21.56 | 88.45M |
| 2026-06-10 | CNY 23.95 | -3.23% | CNY 24.30 | CNY 25.46 | CNY 23.77 | 118.89M |
| 2026-06-09 | CNY 24.75 | +10.00% | CNY 23.12 | CNY 24.75 | CNY 22.30 | 73.71M |
| 2026-06-08 | CNY 22.50 | -7.45% | CNY 23.10 | CNY 23.96 | CNY 22.50 | 82.35M |
| 2026-06-05 | CNY 24.31 | +4.78% | CNY 23.15 | CNY 24.40 | CNY 22.86 | 118.04M |
| 2026-06-04 | CNY 23.20 | +1.27% | CNY 22.55 | CNY 23.33 | CNY 22.32 | 70.32M |
| 2026-06-03 | CNY 22.91 | -1.21% | CNY 22.65 | CNY 23.47 | CNY 22.50 | 97.75M |
| 2026-06-02 | CNY 23.19 | +2.38% | CNY 23.17 | CNY 23.80 | CNY 22.07 | 133.20M |
| 2026-06-01 | CNY 22.65 | +10.00% | CNY 21.65 | CNY 22.65 | CNY 21.38 | 46.53M |
| 2026-05-29 | CNY 20.59 | +4.31% | CNY 19.92 | CNY 21.50 | CNY 19.92 | 56.31M |
| 2026-05-28 | CNY 19.74 | +0.20% | CNY 19.57 | CNY 19.90 | CNY 19.08 | 24.30M |
| 2026-05-27 | CNY 19.70 | -1.65% | CNY 20.25 | CNY 20.48 | CNY 19.61 | 24.38M |
| 2026-05-26 | CNY 20.03 | -1.72% | CNY 20.18 | CNY 20.27 | CNY 19.70 | 22.12M |