Zhejiang VIE Science & Technology Co., Ltd. Class A 002590
SZSE · China · Producer Manufacturing
CNY 9.55-0.02 (-0.21%)
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 9.55 | -0.21% | CNY 9.59 | CNY 9.78 | CNY 9.54 | 4.50M |
| 2026-09-29 | CNY 9.57 | +1.06% | CNY 9.51 | CNY 9.67 | CNY 9.43 | 4.45M |
| 2026-09-28 | CNY 9.47 | -1.35% | CNY 9.59 | CNY 9.65 | CNY 9.43 | 4.02M |
| 2026-09-24 | CNY 9.60 | -0.21% | CNY 9.55 | CNY 9.76 | CNY 9.55 | 4.05M |
| 2026-09-23 | CNY 9.62 | -0.31% | CNY 9.68 | CNY 9.72 | CNY 9.56 | 3.35M |
| 2026-09-22 | CNY 9.65 | -0.92% | CNY 9.71 | CNY 9.80 | CNY 9.64 | 4.97M |
| 2026-09-21 | CNY 9.74 | +1.04% | CNY 9.67 | CNY 9.78 | CNY 9.64 | 5.58M |
| 2026-09-18 | CNY 9.64 | -2.03% | CNY 9.83 | CNY 9.86 | CNY 9.62 | 8.63M |
| 2026-09-17 | CNY 9.84 | +3.47% | CNY 9.46 | CNY 9.86 | CNY 9.46 | 8.91M |
| 2026-09-16 | CNY 9.51 | +0.63% | CNY 9.43 | CNY 9.54 | CNY 9.33 | 3.57M |
| 2026-09-15 | CNY 9.45 | -1.46% | CNY 9.59 | CNY 9.67 | CNY 9.44 | 3.48M |
| 2026-09-14 | CNY 9.59 | +1.16% | CNY 9.51 | CNY 9.71 | CNY 9.43 | 4.44M |
| 2026-09-11 | CNY 9.48 | -1.46% | CNY 9.55 | CNY 9.59 | CNY 9.35 | 4.03M |
| 2026-09-10 | CNY 9.62 | -2.04% | CNY 9.71 | CNY 9.79 | CNY 9.60 | 3.79M |
| 2026-09-09 | CNY 9.82 | -1.01% | CNY 9.93 | CNY 9.96 | CNY 9.78 | 3.64M |
| 2026-09-08 | CNY 9.92 | -0.70% | CNY 10.00 | CNY 10.00 | CNY 9.91 | 4.55M |
| 2026-09-07 | CNY 9.99 | -0.40% | CNY 10.00 | CNY 10.16 | CNY 9.92 | 5.48M |
| 2026-09-04 | CNY 10.03 | -0.99% | CNY 10.30 | CNY 10.30 | CNY 9.97 | 8.23M |
| 2026-09-03 | CNY 10.13 | -0.30% | CNY 10.25 | CNY 10.32 | CNY 10.09 | 6.05M |
| 2026-09-02 | CNY 10.16 | +0.10% | CNY 10.03 | CNY 10.24 | CNY 10.00 | 7.10M |
| 2026-09-01 | CNY 10.15 | +0.30% | CNY 10.17 | CNY 10.32 | CNY 10.02 | 11.97M |
| 2026-08-31 | CNY 10.12 | +3.58% | CNY 9.70 | CNY 10.12 | CNY 9.65 | 10.02M |
| 2026-08-28 | CNY 9.77 | +2.09% | CNY 9.69 | CNY 10.03 | CNY 9.60 | 9.17M |
| 2026-08-27 | CNY 9.57 | 0.00% | CNY 9.52 | CNY 9.61 | CNY 9.44 | 4.44M |
| 2026-08-26 | CNY 9.57 | +0.10% | CNY 9.58 | CNY 9.74 | CNY 9.51 | 3.87M |
| 2026-08-25 | CNY 9.56 | +2.47% | CNY 9.25 | CNY 9.56 | CNY 9.20 | 5.40M |
| 2026-08-24 | CNY 9.33 | 0.00% | CNY 9.42 | CNY 9.60 | CNY 9.20 | 5.63M |
| 2026-08-21 | CNY 9.33 | +0.65% | CNY 9.25 | CNY 9.37 | CNY 9.19 | 3.65M |
| 2026-08-20 | CNY 9.27 | +0.54% | CNY 9.33 | CNY 9.50 | CNY 9.20 | 6.55M |
| 2026-08-19 | CNY 9.22 | -6.21% | CNY 9.63 | CNY 9.71 | CNY 9.20 | 10.74M |
| 2026-08-18 | CNY 9.83 | +2.93% | CNY 9.54 | CNY 10.03 | CNY 9.54 | 15.64M |
| 2026-08-17 | CNY 9.55 | +1.17% | CNY 9.39 | CNY 9.56 | CNY 9.33 | 5.53M |
| 2026-08-14 | CNY 9.44 | -0.11% | CNY 9.45 | CNY 9.51 | CNY 9.37 | 3.94M |
| 2026-08-13 | CNY 9.45 | -1.97% | CNY 9.68 | CNY 9.68 | CNY 9.43 | 4.83M |
| 2026-08-12 | CNY 9.64 | +0.94% | CNY 9.55 | CNY 9.64 | CNY 9.52 | 4.12M |
| 2026-08-11 | CNY 9.55 | -0.42% | CNY 9.53 | CNY 9.63 | CNY 9.46 | 3.54M |
| 2026-08-10 | CNY 9.59 | +0.74% | CNY 9.52 | CNY 9.62 | CNY 9.39 | 4.45M |
| 2026-08-07 | CNY 9.52 | -1.45% | CNY 9.66 | CNY 9.70 | CNY 9.42 | 6.05M |
| 2026-08-06 | CNY 9.66 | -1.23% | CNY 9.72 | CNY 9.81 | CNY 9.54 | 7.24M |
| 2026-08-05 | CNY 9.78 | +1.98% | CNY 9.83 | CNY 10.09 | CNY 9.69 | 11.06M |
| 2026-08-04 | CNY 9.59 | -0.93% | CNY 9.70 | CNY 9.78 | CNY 9.57 | 6.13M |
| 2026-08-03 | CNY 9.68 | +3.53% | CNY 9.35 | CNY 9.69 | CNY 9.33 | 6.97M |
| 2026-07-31 | CNY 9.35 | +1.63% | CNY 9.20 | CNY 9.38 | CNY 9.17 | 5.94M |
| 2026-07-30 | CNY 9.20 | +0.22% | CNY 9.18 | CNY 9.37 | CNY 9.06 | 7.13M |
| 2026-07-29 | CNY 9.18 | +2.46% | CNY 8.99 | CNY 9.22 | CNY 8.93 | 5.32M |
| 2026-07-28 | CNY 8.96 | +0.45% | CNY 8.82 | CNY 9.04 | CNY 8.81 | 4.00M |
| 2026-07-27 | CNY 8.92 | +2.53% | CNY 8.70 | CNY 8.97 | CNY 8.70 | 5.41M |
| 2026-07-24 | CNY 8.70 | -2.03% | CNY 8.71 | CNY 8.86 | CNY 8.64 | 4.88M |
| 2026-07-23 | CNY 8.88 | +3.74% | CNY 8.51 | CNY 8.90 | CNY 8.51 | 7.24M |
| 2026-07-22 | CNY 8.56 | -2.95% | CNY 8.86 | CNY 8.86 | CNY 8.50 | 8.74M |
| 2026-07-21 | CNY 8.82 | +0.23% | CNY 8.86 | CNY 8.91 | CNY 8.56 | 9.63M |
| 2026-07-20 | CNY 8.80 | -1.79% | CNY 8.96 | CNY 9.19 | CNY 8.70 | 9.46M |
| 2026-07-17 | CNY 8.96 | -3.66% | CNY 9.23 | CNY 9.44 | CNY 8.92 | 7.43M |
| 2026-07-16 | CNY 9.30 | +0.54% | CNY 9.16 | CNY 9.47 | CNY 9.15 | 5.53M |
| 2026-07-15 | CNY 9.25 | +0.87% | CNY 9.17 | CNY 9.32 | CNY 9.12 | 5.17M |
| 2026-07-14 | CNY 9.17 | +1.44% | CNY 9.03 | CNY 9.18 | CNY 8.91 | 6.41M |
| 2026-07-13 | CNY 9.04 | -5.34% | CNY 9.49 | CNY 9.49 | CNY 9.03 | 9.28M |
| 2026-07-10 | CNY 9.55 | -0.31% | CNY 9.58 | CNY 9.77 | CNY 9.44 | 8.24M |
| 2026-07-09 | CNY 9.58 | -0.62% | CNY 9.70 | CNY 9.70 | CNY 9.33 | 5.88M |
| 2026-07-08 | CNY 9.64 | -2.92% | CNY 9.91 | CNY 9.93 | CNY 9.58 | 6.11M |
| 2026-07-07 | CNY 9.93 | -2.36% | CNY 10.20 | CNY 10.30 | CNY 9.88 | 6.57M |
| 2026-07-06 | CNY 10.17 | -2.12% | CNY 10.48 | CNY 10.58 | CNY 10.15 | 6.52M |
| 2026-07-03 | CNY 10.39 | +3.69% | CNY 10.01 | CNY 10.49 | CNY 10.01 | 10.57M |
| 2026-07-02 | CNY 10.02 | +0.10% | CNY 9.98 | CNY 10.30 | CNY 9.92 | 8.15M |
| 2026-07-01 | CNY 10.01 | +0.10% | CNY 10.05 | CNY 10.17 | CNY 9.97 | 6.50M |
| 2026-06-30 | CNY 10.00 | +2.04% | CNY 9.86 | CNY 10.12 | CNY 9.74 | 7.94M |
| 2026-06-29 | CNY 9.80 | -1.51% | CNY 9.87 | CNY 9.94 | CNY 9.55 | 8.86M |
| 2026-06-26 | CNY 9.95 | -2.07% | CNY 10.10 | CNY 10.25 | CNY 9.90 | 8.58M |
| 2026-06-25 | CNY 10.16 | -3.24% | CNY 10.51 | CNY 10.60 | CNY 10.10 | 9.75M |
| 2026-06-24 | CNY 10.50 | -2.60% | CNY 10.85 | CNY 10.88 | CNY 10.41 | 8.41M |
| 2026-06-23 | CNY 10.78 | +0.65% | CNY 10.67 | CNY 11.16 | CNY 10.55 | 8.68M |
| 2026-06-22 | CNY 10.71 | -1.83% | CNY 10.82 | CNY 10.96 | CNY 10.36 | 10.53M |
| 2026-06-18 | CNY 10.91 | -0.91% | CNY 10.94 | CNY 11.04 | CNY 10.79 | 6.38M |
| 2026-06-17 | CNY 11.01 | -1.78% | CNY 11.15 | CNY 11.23 | CNY 10.91 | 7.03M |
| 2026-06-16 | CNY 11.21 | 0.00% | CNY 11.21 | CNY 11.28 | CNY 11.02 | 6.59M |
| 2026-06-15 | CNY 11.21 | +2.28% | CNY 11.04 | CNY 11.28 | CNY 11.04 | 7.42M |
| 2026-06-12 | CNY 10.96 | +1.20% | CNY 11.15 | CNY 11.16 | CNY 10.79 | 8.38M |
| 2026-06-11 | CNY 10.83 | -3.56% | CNY 10.98 | CNY 11.15 | CNY 10.75 | 11.74M |
| 2026-06-10 | CNY 11.23 | -4.67% | CNY 11.53 | CNY 11.72 | CNY 11.16 | 13.44M |
| 2026-06-09 | CNY 11.78 | +0.08% | CNY 11.89 | CNY 12.13 | CNY 11.53 | 14.34M |
| 2026-06-08 | CNY 11.77 | -2.24% | CNY 11.65 | CNY 12.15 | CNY 11.50 | 16.68M |
| 2026-06-05 | CNY 12.04 | -3.22% | CNY 12.45 | CNY 12.70 | CNY 11.79 | 28.04M |
| 2026-06-04 | CNY 12.44 | +9.99% | CNY 11.51 | CNY 12.44 | CNY 11.51 | 15.76M |
| 2026-06-03 | CNY 11.31 | -1.99% | CNY 11.50 | CNY 11.53 | CNY 11.19 | 8.56M |
| 2026-06-02 | CNY 11.54 | -0.17% | CNY 11.56 | CNY 11.66 | CNY 11.29 | 8.24M |
| 2026-06-01 | CNY 11.56 | +0.52% | CNY 11.41 | CNY 11.69 | CNY 11.28 | 9.43M |
| 2026-05-29 | CNY 11.50 | -5.58% | CNY 12.17 | CNY 12.27 | CNY 11.39 | 14.70M |
| 2026-05-28 | CNY 12.18 | -2.17% | CNY 12.34 | CNY 12.36 | CNY 11.84 | 13.13M |
| 2026-05-27 | CNY 12.45 | -2.81% | CNY 12.71 | CNY 12.96 | CNY 12.30 | 11.06M |
| 2026-05-26 | CNY 12.81 | -1.99% | CNY 12.90 | CNY 13.12 | CNY 12.65 | 11.20M |