Beijing VRV Software Co., Ltd. Class A 300352
SZSE · China · Technology Services
CNY 2.89-0.05 (-1.70%)
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 2.89 | -1.70% | CNY 2.99 | CNY 3.04 | CNY 2.85 | 27.37M |
| 2026-09-29 | CNY 2.94 | -2.33% | CNY 2.92 | CNY 3.08 | CNY 2.80 | 36.13M |
| 2026-09-28 | CNY 3.01 | -2.27% | CNY 3.16 | CNY 3.25 | CNY 3.01 | 51.75M |
| 2026-09-24 | CNY 3.08 | +2.67% | CNY 2.97 | CNY 3.09 | CNY 2.92 | 33.86M |
| 2026-09-23 | CNY 3.00 | +1.35% | CNY 2.96 | CNY 3.12 | CNY 2.95 | 43.84M |
| 2026-09-22 | CNY 2.96 | -0.67% | CNY 2.95 | CNY 3.00 | CNY 2.91 | 32.73M |
| 2026-09-21 | CNY 2.98 | +8.76% | CNY 2.74 | CNY 2.98 | CNY 2.74 | 45.02M |
| 2026-09-18 | CNY 2.74 | -0.36% | CNY 2.73 | CNY 2.81 | CNY 2.72 | 27.67M |
| 2026-09-17 | CNY 2.75 | 0.00% | CNY 2.71 | CNY 2.82 | CNY 2.68 | 34.66M |
| 2026-09-16 | CNY 2.75 | -3.51% | CNY 2.81 | CNY 2.85 | CNY 2.71 | 54.78M |
| 2026-09-15 | CNY 2.85 | -10.09% | CNY 3.06 | CNY 3.14 | CNY 2.82 | 84.39M |
| 2026-09-14 | CNY 3.17 | +5.67% | CNY 3.08 | CNY 3.30 | CNY 3.05 | 93.25M |
| 2026-09-11 | CNY 3.00 | +8.70% | CNY 2.75 | CNY 3.00 | CNY 2.72 | 82.94M |
| 2026-09-10 | CNY 2.76 | +6.15% | CNY 2.57 | CNY 2.79 | CNY 2.57 | 44.38M |
| 2026-09-09 | CNY 2.60 | -1.52% | CNY 2.64 | CNY 2.64 | CNY 2.56 | 16.52M |
| 2026-09-08 | CNY 2.64 | 0.00% | CNY 2.63 | CNY 2.67 | CNY 2.62 | 14.96M |
| 2026-09-07 | CNY 2.64 | -0.38% | CNY 2.66 | CNY 2.67 | CNY 2.59 | 17.84M |
| 2026-09-04 | CNY 2.65 | +0.38% | CNY 2.67 | CNY 2.74 | CNY 2.63 | 25.63M |
| 2026-09-03 | CNY 2.64 | -3.65% | CNY 2.74 | CNY 2.74 | CNY 2.61 | 33.37M |
| 2026-09-02 | CNY 2.74 | +4.58% | CNY 2.58 | CNY 2.80 | CNY 2.58 | 49.21M |
| 2026-09-01 | CNY 2.62 | +0.38% | CNY 2.59 | CNY 2.64 | CNY 2.57 | 22.57M |
| 2026-08-31 | CNY 2.61 | -0.38% | CNY 2.60 | CNY 2.70 | CNY 2.55 | 35.52M |
| 2026-08-28 | CNY 2.62 | +6.07% | CNY 2.52 | CNY 2.67 | CNY 2.52 | 49.73M |
| 2026-08-27 | CNY 2.47 | +0.41% | CNY 2.49 | CNY 2.63 | CNY 2.46 | 43.79M |
| 2026-08-26 | CNY 2.46 | +5.58% | CNY 2.31 | CNY 2.49 | CNY 2.30 | 42.87M |
| 2026-08-25 | CNY 2.33 | +4.02% | CNY 2.22 | CNY 2.34 | CNY 2.21 | 22.24M |
| 2026-08-24 | CNY 2.24 | -1.32% | CNY 2.26 | CNY 2.29 | CNY 2.21 | 13.74M |
| 2026-08-21 | CNY 2.27 | +0.44% | CNY 2.24 | CNY 2.28 | CNY 2.21 | 14.28M |
| 2026-08-20 | CNY 2.26 | +0.89% | CNY 2.25 | CNY 2.28 | CNY 2.24 | 16.08M |
| 2026-08-19 | CNY 2.24 | -3.86% | CNY 2.31 | CNY 2.31 | CNY 2.23 | 22.40M |
| 2026-08-18 | CNY 2.33 | -5.28% | CNY 2.46 | CNY 2.46 | CNY 2.31 | 34.80M |
| 2026-08-17 | CNY 2.46 | +1.23% | CNY 2.42 | CNY 2.47 | CNY 2.40 | 11.32M |
| 2026-08-14 | CNY 2.43 | -1.62% | CNY 2.48 | CNY 2.49 | CNY 2.39 | 17.00M |
| 2026-08-13 | CNY 2.47 | -2.37% | CNY 2.54 | CNY 2.55 | CNY 2.47 | 17.83M |
| 2026-08-12 | CNY 2.53 | +0.80% | CNY 2.52 | CNY 2.55 | CNY 2.49 | 15.77M |
| 2026-08-11 | CNY 2.51 | 0.00% | CNY 2.51 | CNY 2.61 | CNY 2.48 | 23.80M |
| 2026-08-10 | CNY 2.51 | +0.40% | CNY 2.49 | CNY 2.53 | CNY 2.48 | 16.35M |
| 2026-08-07 | CNY 2.50 | -1.19% | CNY 2.52 | CNY 2.55 | CNY 2.45 | 23.81M |
| 2026-08-06 | CNY 2.53 | +1.61% | CNY 2.50 | CNY 2.57 | CNY 2.47 | 28.88M |
| 2026-08-05 | CNY 2.49 | -0.40% | CNY 2.49 | CNY 2.58 | CNY 2.46 | 30.91M |
| 2026-08-04 | CNY 2.50 | +2.88% | CNY 2.45 | CNY 2.57 | CNY 2.44 | 30.43M |
| 2026-08-03 | CNY 2.43 | +4.74% | CNY 2.33 | CNY 2.46 | CNY 2.31 | 28.18M |
| 2026-07-31 | CNY 2.32 | +4.04% | CNY 2.27 | CNY 2.34 | CNY 2.26 | 21.88M |
| 2026-07-30 | CNY 2.23 | -3.88% | CNY 2.29 | CNY 2.38 | CNY 2.23 | 29.41M |
| 2026-07-29 | CNY 2.32 | +2.20% | CNY 2.30 | CNY 2.35 | CNY 2.27 | 28.42M |
| 2026-07-28 | CNY 2.27 | +0.89% | CNY 2.22 | CNY 2.34 | CNY 2.22 | 29.41M |
| 2026-07-27 | CNY 2.25 | +5.63% | CNY 2.12 | CNY 2.27 | CNY 2.11 | 28.54M |
| 2026-07-24 | CNY 2.13 | -3.62% | CNY 2.19 | CNY 2.24 | CNY 2.12 | 23.87M |
| 2026-07-23 | CNY 2.21 | +1.84% | CNY 2.17 | CNY 2.22 | CNY 2.16 | 20.70M |
| 2026-07-22 | CNY 2.17 | -0.91% | CNY 2.16 | CNY 2.23 | CNY 2.14 | 25.60M |
| 2026-07-21 | CNY 2.19 | -2.23% | CNY 2.24 | CNY 2.26 | CNY 2.03 | 37.58M |
| 2026-07-20 | CNY 2.24 | -6.67% | CNY 2.41 | CNY 2.43 | CNY 2.19 | 34.22M |
| 2026-07-17 | CNY 2.40 | -6.61% | CNY 2.56 | CNY 2.62 | CNY 2.40 | 29.60M |
| 2026-07-16 | CNY 2.57 | +0.78% | CNY 2.54 | CNY 2.60 | CNY 2.51 | 21.83M |
| 2026-07-15 | CNY 2.55 | +1.59% | CNY 2.50 | CNY 2.59 | CNY 2.49 | 19.84M |
| 2026-07-14 | CNY 2.51 | +2.45% | CNY 2.46 | CNY 2.52 | CNY 2.45 | 16.09M |
| 2026-07-13 | CNY 2.45 | -6.49% | CNY 2.60 | CNY 2.63 | CNY 2.45 | 29.77M |
| 2026-07-10 | CNY 2.62 | +0.38% | CNY 2.58 | CNY 2.67 | CNY 2.53 | 26.89M |
| 2026-07-09 | CNY 2.61 | 0.00% | CNY 2.62 | CNY 2.68 | CNY 2.57 | 26.19M |
| 2026-07-08 | CNY 2.61 | +1.95% | CNY 2.52 | CNY 2.64 | CNY 2.52 | 23.07M |
| 2026-07-07 | CNY 2.56 | -4.83% | CNY 2.67 | CNY 2.69 | CNY 2.55 | 25.36M |
| 2026-07-06 | CNY 2.69 | -1.10% | CNY 2.74 | CNY 2.78 | CNY 2.67 | 22.37M |
| 2026-07-03 | CNY 2.72 | -0.37% | CNY 2.73 | CNY 2.80 | CNY 2.68 | 24.22M |
| 2026-07-02 | CNY 2.73 | -2.15% | CNY 2.78 | CNY 2.89 | CNY 2.73 | 34.97M |
| 2026-07-01 | CNY 2.79 | +3.72% | CNY 2.65 | CNY 2.82 | CNY 2.64 | 34.26M |
| 2026-06-30 | CNY 2.69 | +0.75% | CNY 2.65 | CNY 2.79 | CNY 2.63 | 27.82M |
| 2026-06-29 | CNY 2.67 | -1.11% | CNY 2.68 | CNY 2.74 | CNY 2.60 | 21.52M |
| 2026-06-26 | CNY 2.70 | +0.75% | CNY 2.67 | CNY 2.78 | CNY 2.65 | 26.67M |
| 2026-06-25 | CNY 2.68 | -6.94% | CNY 2.88 | CNY 2.89 | CNY 2.68 | 35.56M |
| 2026-06-24 | CNY 2.88 | -4.00% | CNY 3.01 | CNY 3.03 | CNY 2.85 | 30.14M |
| 2026-06-23 | CNY 3.00 | +0.67% | CNY 2.95 | CNY 3.07 | CNY 2.94 | 29.70M |
| 2026-06-22 | CNY 2.98 | +1.36% | CNY 2.88 | CNY 3.02 | CNY 2.82 | 38.17M |
| 2026-06-18 | CNY 2.94 | +2.80% | CNY 2.84 | CNY 3.08 | CNY 2.84 | 47.27M |
| 2026-06-17 | CNY 2.86 | -4.03% | CNY 2.90 | CNY 2.98 | CNY 2.84 | 47.20M |
| 2026-06-16 | CNY 2.98 | +12.45% | CNY 2.66 | CNY 3.09 | CNY 2.56 | 75.68M |
| 2026-06-15 | CNY 2.65 | +1.15% | CNY 2.62 | CNY 2.70 | CNY 2.62 | 30.76M |
| 2026-06-12 | CNY 2.62 | +3.15% | CNY 2.59 | CNY 2.64 | CNY 2.54 | 35.65M |
| 2026-06-11 | CNY 2.54 | -7.30% | CNY 2.68 | CNY 2.72 | CNY 2.52 | 47.84M |
| 2026-06-10 | CNY 2.74 | -8.67% | CNY 2.97 | CNY 2.98 | CNY 2.73 | 50.53M |
| 2026-06-09 | CNY 3.00 | -0.99% | CNY 3.05 | CNY 3.07 | CNY 2.98 | 24.69M |
| 2026-06-08 | CNY 3.03 | -2.26% | CNY 3.02 | CNY 3.10 | CNY 2.98 | 27.85M |
| 2026-06-05 | CNY 3.10 | +0.32% | CNY 3.11 | CNY 3.15 | CNY 3.06 | 22.63M |
| 2026-06-04 | CNY 3.09 | -3.44% | CNY 3.15 | CNY 3.20 | CNY 3.07 | 27.92M |
| 2026-06-03 | CNY 3.20 | -4.76% | CNY 3.32 | CNY 3.33 | CNY 3.17 | 41.25M |
| 2026-06-02 | CNY 3.36 | +1.82% | CNY 3.30 | CNY 3.41 | CNY 3.28 | 42.47M |
| 2026-06-01 | CNY 3.30 | +6.11% | CNY 3.11 | CNY 3.30 | CNY 3.08 | 43.83M |
| 2026-05-29 | CNY 3.11 | +0.32% | CNY 3.09 | CNY 3.22 | CNY 3.05 | 36.70M |
| 2026-05-28 | CNY 3.10 | +2.31% | CNY 3.03 | CNY 3.14 | CNY 3.03 | 33.39M |
| 2026-05-27 | CNY 3.03 | -3.50% | CNY 3.12 | CNY 3.18 | CNY 2.99 | 46.73M |
| 2026-05-26 | CNY 3.14 | -5.14% | CNY 3.24 | CNY 3.29 | CNY 3.11 | 45.46M |