Venustech Group, Inc. Class A 002439
SZSE · China · Electronic Technology
CNY 14.68-0.26 (-1.74%)
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 14.68 | -1.74% | CNY 14.80 | CNY 14.89 | CNY 14.42 | 38.29M |
| 2026-09-29 | CNY 14.94 | +4.11% | CNY 14.29 | CNY 15.10 | CNY 14.29 | 54.27M |
| 2026-09-28 | CNY 14.35 | 0.00% | CNY 14.60 | CNY 14.63 | CNY 14.15 | 38.01M |
| 2026-09-24 | CNY 14.35 | -0.83% | CNY 14.64 | CNY 14.67 | CNY 14.27 | 21.17M |
| 2026-09-23 | CNY 14.47 | -1.50% | CNY 14.64 | CNY 14.67 | CNY 14.43 | 29.22M |
| 2026-09-22 | CNY 14.69 | +3.96% | CNY 14.19 | CNY 15.20 | CNY 14.15 | 58.01M |
| 2026-09-21 | CNY 14.13 | +1.80% | CNY 14.00 | CNY 14.20 | CNY 13.78 | 27.39M |
| 2026-09-18 | CNY 13.88 | +2.13% | CNY 13.65 | CNY 14.30 | CNY 13.63 | 43.53M |
| 2026-09-17 | CNY 13.59 | +0.97% | CNY 13.31 | CNY 13.74 | CNY 13.30 | 21.91M |
| 2026-09-16 | CNY 13.46 | -3.30% | CNY 13.61 | CNY 13.77 | CNY 13.35 | 35.42M |
| 2026-09-15 | CNY 13.92 | +1.02% | CNY 14.39 | CNY 14.40 | CNY 13.89 | 52.06M |
| 2026-09-14 | CNY 13.78 | +3.61% | CNY 13.98 | CNY 14.47 | CNY 13.72 | 44.96M |
| 2026-09-11 | CNY 13.30 | +0.38% | CNY 13.43 | CNY 13.49 | CNY 13.09 | 15.43M |
| 2026-09-10 | CNY 13.25 | -0.38% | CNY 13.26 | CNY 13.41 | CNY 13.17 | 8.30M |
| 2026-09-09 | CNY 13.30 | -0.89% | CNY 13.39 | CNY 13.46 | CNY 13.28 | 8.68M |
| 2026-09-08 | CNY 13.42 | -0.07% | CNY 13.43 | CNY 13.51 | CNY 13.37 | 9.90M |
| 2026-09-07 | CNY 13.43 | -0.52% | CNY 13.46 | CNY 13.50 | CNY 13.33 | 10.48M |
| 2026-09-04 | CNY 13.50 | +2.27% | CNY 13.33 | CNY 13.63 | CNY 13.30 | 23.78M |
| 2026-09-03 | CNY 13.20 | -0.08% | CNY 13.21 | CNY 13.30 | CNY 13.13 | 10.09M |
| 2026-09-02 | CNY 13.21 | -2.65% | CNY 13.41 | CNY 13.46 | CNY 13.21 | 16.16M |
| 2026-09-01 | CNY 13.57 | +0.07% | CNY 13.55 | CNY 13.67 | CNY 13.47 | 16.43M |
| 2026-08-31 | CNY 13.56 | -0.80% | CNY 13.35 | CNY 13.57 | CNY 13.32 | 19.62M |
| 2026-08-28 | CNY 13.67 | +1.86% | CNY 13.85 | CNY 14.02 | CNY 13.66 | 35.43M |
| 2026-08-27 | CNY 13.42 | +0.52% | CNY 13.40 | CNY 13.45 | CNY 13.31 | 10.91M |
| 2026-08-26 | CNY 13.35 | +0.60% | CNY 13.28 | CNY 13.39 | CNY 13.23 | 10.26M |
| 2026-08-25 | CNY 13.27 | +0.45% | CNY 13.08 | CNY 13.30 | CNY 13.06 | 9.67M |
| 2026-08-24 | CNY 13.21 | -0.83% | CNY 13.35 | CNY 13.41 | CNY 13.11 | 12.26M |
| 2026-08-21 | CNY 13.32 | +0.08% | CNY 13.23 | CNY 13.35 | CNY 13.09 | 11.66M |
| 2026-08-20 | CNY 13.31 | +0.83% | CNY 13.25 | CNY 13.34 | CNY 13.22 | 12.36M |
| 2026-08-19 | CNY 13.20 | -3.65% | CNY 13.53 | CNY 13.67 | CNY 13.20 | 20.26M |
| 2026-08-18 | CNY 13.70 | -1.65% | CNY 13.83 | CNY 13.89 | CNY 13.50 | 22.50M |
| 2026-08-17 | CNY 13.93 | +0.07% | CNY 13.92 | CNY 13.95 | CNY 13.67 | 19.24M |
| 2026-08-14 | CNY 13.92 | -1.14% | CNY 14.03 | CNY 14.14 | CNY 13.71 | 24.84M |
| 2026-08-13 | CNY 14.08 | +0.07% | CNY 14.03 | CNY 14.19 | CNY 13.95 | 28.33M |
| 2026-08-12 | CNY 14.07 | -1.75% | CNY 14.20 | CNY 14.25 | CNY 14.03 | 27.41M |
| 2026-08-11 | CNY 14.32 | 0.00% | CNY 14.29 | CNY 14.70 | CNY 14.22 | 33.31M |
| 2026-08-10 | CNY 14.32 | -0.69% | CNY 14.27 | CNY 14.38 | CNY 14.10 | 25.76M |
| 2026-08-07 | CNY 14.42 | -1.77% | CNY 14.69 | CNY 14.85 | CNY 14.25 | 44.58M |
| 2026-08-06 | CNY 14.68 | +2.73% | CNY 14.20 | CNY 14.86 | CNY 14.12 | 58.17M |
| 2026-08-05 | CNY 14.29 | -0.35% | CNY 14.33 | CNY 14.50 | CNY 14.20 | 39.44M |
| 2026-08-04 | CNY 14.34 | +1.92% | CNY 14.24 | CNY 14.42 | CNY 14.06 | 36.54M |
| 2026-08-03 | CNY 14.07 | +0.57% | CNY 14.14 | CNY 14.29 | CNY 13.90 | 34.29M |
| 2026-07-31 | CNY 13.99 | +4.17% | CNY 13.54 | CNY 14.19 | CNY 13.54 | 50.80M |
| 2026-07-30 | CNY 13.43 | -2.61% | CNY 13.62 | CNY 13.91 | CNY 13.41 | 39.18M |
| 2026-07-29 | CNY 13.79 | +1.32% | CNY 13.95 | CNY 14.59 | CNY 13.76 | 53.95M |
| 2026-07-28 | CNY 13.61 | +1.26% | CNY 13.29 | CNY 13.83 | CNY 13.23 | 31.33M |
| 2026-07-27 | CNY 13.44 | +0.83% | CNY 13.15 | CNY 13.48 | CNY 13.07 | 22.21M |
| 2026-07-24 | CNY 13.33 | -5.33% | CNY 13.91 | CNY 14.06 | CNY 13.20 | 39.63M |
| 2026-07-23 | CNY 14.08 | -1.74% | CNY 14.00 | CNY 14.26 | CNY 13.90 | 40.74M |
| 2026-07-22 | CNY 14.33 | +5.37% | CNY 13.56 | CNY 14.33 | CNY 13.20 | 70.85M |
| 2026-07-21 | CNY 13.60 | +0.59% | CNY 13.41 | CNY 13.67 | CNY 13.21 | 41.19M |
| 2026-07-20 | CNY 13.52 | +3.05% | CNY 13.12 | CNY 13.54 | CNY 13.08 | 40.21M |
| 2026-07-17 | CNY 13.12 | +0.15% | CNY 13.03 | CNY 13.46 | CNY 12.65 | 38.38M |
| 2026-07-16 | CNY 13.10 | -1.06% | CNY 12.99 | CNY 13.33 | CNY 12.97 | 25.06M |
| 2026-07-15 | CNY 13.24 | +2.32% | CNY 13.05 | CNY 13.59 | CNY 13.00 | 30.53M |
| 2026-07-14 | CNY 12.94 | -2.41% | CNY 13.20 | CNY 13.55 | CNY 12.68 | 31.94M |
| 2026-07-13 | CNY 13.26 | -0.90% | CNY 13.28 | CNY 13.57 | CNY 13.02 | 34.98M |
| 2026-07-10 | CNY 13.38 | -0.37% | CNY 13.31 | CNY 13.65 | CNY 13.23 | 34.97M |
| 2026-07-09 | CNY 13.43 | +0.98% | CNY 13.29 | CNY 13.49 | CNY 12.97 | 38.00M |
| 2026-07-08 | CNY 13.30 | +5.98% | CNY 12.52 | CNY 13.46 | CNY 12.40 | 46.09M |
| 2026-07-07 | CNY 12.55 | -0.79% | CNY 12.60 | CNY 12.73 | CNY 12.45 | 14.94M |
| 2026-07-06 | CNY 12.65 | -2.39% | CNY 12.97 | CNY 13.00 | CNY 12.61 | 19.74M |
| 2026-07-03 | CNY 12.96 | +1.01% | CNY 12.83 | CNY 13.04 | CNY 12.81 | 18.34M |
| 2026-07-02 | CNY 12.83 | -2.14% | CNY 13.03 | CNY 13.22 | CNY 12.83 | 26.86M |
| 2026-07-01 | CNY 13.11 | +3.64% | CNY 12.75 | CNY 13.39 | CNY 12.70 | 34.35M |
| 2026-06-30 | CNY 12.65 | +2.10% | CNY 12.40 | CNY 12.93 | CNY 12.26 | 22.39M |
| 2026-06-29 | CNY 12.39 | -1.35% | CNY 12.53 | CNY 12.65 | CNY 12.23 | 23.12M |
| 2026-06-26 | CNY 12.56 | -4.12% | CNY 13.03 | CNY 13.26 | CNY 12.56 | 27.59M |
| 2026-06-25 | CNY 13.10 | -1.21% | CNY 13.23 | CNY 13.48 | CNY 12.87 | 30.67M |
| 2026-06-24 | CNY 13.26 | -2.28% | CNY 13.56 | CNY 13.65 | CNY 13.04 | 32.72M |
| 2026-06-23 | CNY 13.57 | +1.65% | CNY 13.34 | CNY 14.29 | CNY 13.21 | 53.83M |
| 2026-06-22 | CNY 13.35 | +3.01% | CNY 12.91 | CNY 13.37 | CNY 12.56 | 34.00M |
| 2026-06-18 | CNY 12.96 | -0.15% | CNY 12.95 | CNY 13.11 | CNY 12.75 | 24.27M |
| 2026-06-17 | CNY 12.98 | -0.69% | CNY 13.00 | CNY 13.27 | CNY 12.80 | 26.45M |
| 2026-06-16 | CNY 13.07 | +2.67% | CNY 12.73 | CNY 13.16 | CNY 12.44 | 39.77M |
| 2026-06-15 | CNY 12.73 | +0.71% | CNY 12.78 | CNY 12.87 | CNY 12.65 | 27.76M |
| 2026-06-12 | CNY 12.64 | -1.94% | CNY 13.11 | CNY 13.14 | CNY 12.64 | 33.51M |
| 2026-06-11 | CNY 12.89 | -3.01% | CNY 13.19 | CNY 13.29 | CNY 12.80 | 21.13M |
| 2026-06-10 | CNY 13.29 | -2.14% | CNY 13.51 | CNY 13.65 | CNY 13.12 | 17.58M |
| 2026-06-09 | CNY 13.58 | +1.49% | CNY 13.53 | CNY 13.63 | CNY 13.29 | 15.98M |
| 2026-06-08 | CNY 13.38 | -2.90% | CNY 13.50 | CNY 13.78 | CNY 13.25 | 21.64M |
| 2026-06-05 | CNY 13.78 | -0.65% | CNY 14.00 | CNY 14.10 | CNY 13.59 | 19.09M |
| 2026-06-04 | CNY 13.87 | -3.14% | CNY 14.18 | CNY 14.25 | CNY 13.75 | 22.17M |
| 2026-06-03 | CNY 14.32 | -0.76% | CNY 14.31 | CNY 14.57 | CNY 14.13 | 19.81M |
| 2026-06-02 | CNY 14.43 | -0.35% | CNY 14.65 | CNY 14.93 | CNY 14.34 | 25.88M |
| 2026-06-01 | CNY 14.48 | +2.91% | CNY 14.06 | CNY 14.78 | CNY 14.05 | 29.67M |
| 2026-05-29 | CNY 14.07 | -4.48% | CNY 14.76 | CNY 14.91 | CNY 13.97 | 29.72M |
| 2026-05-28 | CNY 14.73 | +0.07% | CNY 14.66 | CNY 14.85 | CNY 14.25 | 27.69M |
| 2026-05-27 | CNY 14.72 | -3.35% | CNY 15.15 | CNY 15.26 | CNY 14.65 | 28.20M |
| 2026-05-26 | CNY 15.23 | -2.18% | CNY 15.38 | CNY 15.51 | CNY 14.94 | 26.30M |