Veken Technology Co., Ltd. Class A 600152
SSE · China · Producer Manufacturing
CNY 8.48+0.16 (+1.92%)
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 8.48 | +1.92% | CNY 8.81 | CNY 9.07 | CNY 8.32 | 96.53M |
| 2026-09-29 | CNY 8.32 | +10.05% | CNY 7.56 | CNY 8.32 | CNY 7.50 | 35.78M |
| 2026-09-28 | CNY 7.56 | -1.31% | CNY 7.63 | CNY 7.65 | CNY 7.36 | 12.61M |
| 2026-09-24 | CNY 7.66 | -1.16% | CNY 7.77 | CNY 7.82 | CNY 7.63 | 7.86M |
| 2026-09-23 | CNY 7.75 | -1.65% | CNY 7.85 | CNY 7.89 | CNY 7.72 | 10.38M |
| 2026-09-22 | CNY 7.88 | -0.76% | CNY 7.95 | CNY 8.03 | CNY 7.86 | 14.09M |
| 2026-09-21 | CNY 7.94 | -0.63% | CNY 8.00 | CNY 8.03 | CNY 7.90 | 11.86M |
| 2026-09-18 | CNY 7.99 | +0.50% | CNY 8.04 | CNY 8.08 | CNY 7.95 | 9.18M |
| 2026-09-17 | CNY 7.95 | -1.73% | CNY 8.15 | CNY 8.15 | CNY 7.87 | 10.35M |
| 2026-09-16 | CNY 8.09 | +1.38% | CNY 7.96 | CNY 8.17 | CNY 7.85 | 14.03M |
| 2026-09-15 | CNY 7.98 | -0.75% | CNY 8.06 | CNY 8.18 | CNY 7.92 | 11.97M |
| 2026-09-14 | CNY 8.04 | +2.29% | CNY 7.86 | CNY 8.10 | CNY 7.71 | 13.03M |
| 2026-09-11 | CNY 7.86 | -2.84% | CNY 8.02 | CNY 8.11 | CNY 7.68 | 12.64M |
| 2026-09-10 | CNY 8.09 | -1.10% | CNY 8.13 | CNY 8.24 | CNY 8.06 | 10.73M |
| 2026-09-09 | CNY 8.18 | 0.00% | CNY 8.16 | CNY 8.24 | CNY 8.09 | 8.40M |
| 2026-09-08 | CNY 8.18 | +0.62% | CNY 8.20 | CNY 8.25 | CNY 8.06 | 12.69M |
| 2026-09-07 | CNY 8.13 | +0.62% | CNY 8.08 | CNY 8.20 | CNY 7.98 | 9.25M |
| 2026-09-04 | CNY 8.08 | -0.62% | CNY 8.25 | CNY 8.35 | CNY 8.01 | 11.99M |
| 2026-09-03 | CNY 8.13 | -1.45% | CNY 8.26 | CNY 8.34 | CNY 8.11 | 10.69M |
| 2026-09-02 | CNY 8.25 | -2.25% | CNY 8.38 | CNY 8.38 | CNY 8.12 | 12.02M |
| 2026-09-01 | CNY 8.44 | +0.84% | CNY 8.34 | CNY 8.51 | CNY 8.32 | 13.43M |
| 2026-08-31 | CNY 8.37 | +0.12% | CNY 8.28 | CNY 8.40 | CNY 8.25 | 11.52M |
| 2026-08-28 | CNY 8.36 | +0.97% | CNY 8.28 | CNY 8.45 | CNY 8.23 | 15.39M |
| 2026-08-27 | CNY 8.28 | +0.49% | CNY 8.22 | CNY 8.32 | CNY 8.09 | 16.41M |
| 2026-08-26 | CNY 8.24 | -0.48% | CNY 8.28 | CNY 8.40 | CNY 8.13 | 22.58M |
| 2026-08-25 | CNY 8.28 | +1.97% | CNY 8.00 | CNY 8.37 | CNY 7.91 | 30.04M |
| 2026-08-24 | CNY 8.12 | +1.37% | CNY 8.01 | CNY 8.47 | CNY 7.93 | 29.52M |
| 2026-08-21 | CNY 8.01 | +2.17% | CNY 7.80 | CNY 8.05 | CNY 7.66 | 14.47M |
| 2026-08-20 | CNY 7.84 | -0.38% | CNY 7.90 | CNY 7.97 | CNY 7.76 | 11.93M |
| 2026-08-19 | CNY 7.87 | -3.67% | CNY 8.08 | CNY 8.17 | CNY 7.81 | 15.63M |
| 2026-08-18 | CNY 8.17 | -1.57% | CNY 8.33 | CNY 8.33 | CNY 8.06 | 14.72M |
| 2026-08-17 | CNY 8.30 | +1.59% | CNY 8.23 | CNY 8.32 | CNY 8.09 | 13.02M |
| 2026-08-14 | CNY 8.17 | +0.37% | CNY 8.20 | CNY 8.30 | CNY 8.06 | 12.18M |
| 2026-08-13 | CNY 8.14 | -2.40% | CNY 8.40 | CNY 8.41 | CNY 8.13 | 13.02M |
| 2026-08-12 | CNY 8.34 | +1.46% | CNY 8.22 | CNY 8.39 | CNY 8.20 | 11.73M |
| 2026-08-11 | CNY 8.22 | -0.72% | CNY 8.25 | CNY 8.31 | CNY 8.10 | 13.51M |
| 2026-08-10 | CNY 8.28 | +2.10% | CNY 8.18 | CNY 8.30 | CNY 8.06 | 18.23M |
| 2026-08-07 | CNY 8.11 | +0.50% | CNY 8.07 | CNY 8.14 | CNY 7.87 | 16.44M |
| 2026-08-06 | CNY 8.07 | +0.62% | CNY 8.00 | CNY 8.10 | CNY 7.87 | 17.12M |
| 2026-08-05 | CNY 8.02 | +2.04% | CNY 7.83 | CNY 8.06 | CNY 7.83 | 18.35M |
| 2026-08-04 | CNY 7.86 | +2.21% | CNY 7.84 | CNY 7.90 | CNY 7.63 | 17.26M |
| 2026-08-03 | CNY 7.69 | +2.67% | CNY 7.45 | CNY 7.72 | CNY 7.42 | 18.62M |
| 2026-07-31 | CNY 7.49 | +0.27% | CNY 7.57 | CNY 7.71 | CNY 7.48 | 19.25M |
| 2026-07-30 | CNY 7.47 | -2.99% | CNY 7.67 | CNY 7.75 | CNY 7.43 | 21.99M |
| 2026-07-29 | CNY 7.70 | +2.39% | CNY 7.47 | CNY 7.80 | CNY 7.28 | 28.37M |
| 2026-07-28 | CNY 7.52 | -0.92% | CNY 7.47 | CNY 7.77 | CNY 7.44 | 21.30M |
| 2026-07-27 | CNY 7.59 | +5.27% | CNY 7.20 | CNY 7.60 | CNY 7.16 | 23.28M |
| 2026-07-24 | CNY 7.21 | -2.44% | CNY 7.32 | CNY 7.50 | CNY 7.17 | 19.10M |
| 2026-07-23 | CNY 7.39 | +5.12% | CNY 6.97 | CNY 7.42 | CNY 6.97 | 26.17M |
| 2026-07-22 | CNY 7.03 | -2.36% | CNY 7.05 | CNY 7.40 | CNY 6.95 | 26.24M |
| 2026-07-21 | CNY 7.20 | +3.45% | CNY 6.91 | CNY 7.22 | CNY 6.38 | 40.53M |
| 2026-07-20 | CNY 6.96 | -3.06% | CNY 7.45 | CNY 7.87 | CNY 6.83 | 44.28M |
| 2026-07-17 | CNY 7.18 | -6.51% | CNY 7.76 | CNY 7.76 | CNY 7.10 | 21.13M |
| 2026-07-16 | CNY 7.68 | -2.91% | CNY 7.87 | CNY 7.95 | CNY 7.64 | 16.31M |
| 2026-07-15 | CNY 7.91 | -2.10% | CNY 7.99 | CNY 8.27 | CNY 7.86 | 18.51M |
| 2026-07-14 | CNY 8.08 | +2.80% | CNY 7.89 | CNY 8.08 | CNY 7.62 | 19.80M |
| 2026-07-13 | CNY 7.86 | -7.09% | CNY 8.21 | CNY 8.46 | CNY 7.82 | 21.12M |
| 2026-07-10 | CNY 8.46 | -0.47% | CNY 8.51 | CNY 8.67 | CNY 8.41 | 20.04M |
| 2026-07-09 | CNY 8.50 | +1.07% | CNY 8.47 | CNY 8.60 | CNY 8.10 | 23.97M |
| 2026-07-08 | CNY 8.41 | -4.97% | CNY 8.90 | CNY 8.90 | CNY 8.39 | 25.24M |
| 2026-07-07 | CNY 8.85 | -2.43% | CNY 9.07 | CNY 9.33 | CNY 8.76 | 22.51M |
| 2026-07-06 | CNY 9.07 | -2.89% | CNY 9.32 | CNY 9.53 | CNY 9.07 | 28.22M |
| 2026-07-03 | CNY 9.34 | -2.71% | CNY 9.70 | CNY 9.75 | CNY 9.33 | 26.26M |
| 2026-07-02 | CNY 9.60 | -0.93% | CNY 9.56 | CNY 10.36 | CNY 9.50 | 35.71M |
| 2026-07-01 | CNY 9.69 | -3.00% | CNY 9.87 | CNY 10.03 | CNY 9.62 | 35.71M |
| 2026-06-30 | CNY 9.99 | +3.10% | CNY 9.89 | CNY 10.18 | CNY 9.63 | 40.09M |
| 2026-06-29 | CNY 9.69 | -8.84% | CNY 10.39 | CNY 10.40 | CNY 9.60 | 63.06M |
| 2026-06-26 | CNY 10.63 | -9.99% | CNY 11.81 | CNY 11.82 | CNY 10.63 | 57.09M |
| 2026-06-25 | CNY 11.81 | +9.96% | CNY 10.74 | CNY 11.81 | CNY 10.47 | 43.90M |
| 2026-06-24 | CNY 10.74 | -0.92% | CNY 10.79 | CNY 10.95 | CNY 10.41 | 24.55M |
| 2026-06-23 | CNY 10.84 | +0.28% | CNY 10.61 | CNY 11.28 | CNY 10.61 | 30.74M |
| 2026-06-22 | CNY 10.81 | -0.28% | CNY 10.90 | CNY 10.90 | CNY 10.37 | 29.06M |
| 2026-06-18 | CNY 10.84 | -2.08% | CNY 10.99 | CNY 11.06 | CNY 10.76 | 21.48M |
| 2026-06-17 | CNY 11.07 | -2.21% | CNY 11.26 | CNY 11.38 | CNY 11.00 | 24.94M |
| 2026-06-16 | CNY 11.32 | +2.17% | CNY 11.29 | CNY 11.56 | CNY 10.81 | 36.48M |
| 2026-06-15 | CNY 11.08 | +5.52% | CNY 10.53 | CNY 11.15 | CNY 10.53 | 33.42M |
| 2026-06-12 | CNY 10.50 | +1.65% | CNY 10.45 | CNY 10.73 | CNY 10.13 | 30.91M |
| 2026-06-11 | CNY 10.33 | -2.18% | CNY 10.51 | CNY 10.66 | CNY 10.23 | 27.76M |
| 2026-06-10 | CNY 10.56 | -3.30% | CNY 10.73 | CNY 10.86 | CNY 10.35 | 33.47M |
| 2026-06-09 | CNY 10.92 | -0.18% | CNY 11.09 | CNY 11.14 | CNY 10.73 | 27.34M |
| 2026-06-08 | CNY 10.94 | -5.12% | CNY 11.00 | CNY 11.48 | CNY 10.74 | 31.75M |
| 2026-06-05 | CNY 11.53 | -3.35% | CNY 12.10 | CNY 12.22 | CNY 11.43 | 45.54M |
| 2026-06-04 | CNY 11.93 | -3.56% | CNY 12.06 | CNY 12.30 | CNY 11.83 | 31.98M |
| 2026-06-03 | CNY 12.37 | +1.14% | CNY 11.98 | CNY 12.98 | CNY 11.98 | 57.84M |
| 2026-06-02 | CNY 12.23 | -2.47% | CNY 12.62 | CNY 12.79 | CNY 11.90 | 62.68M |
| 2026-06-01 | CNY 12.54 | +10.00% | CNY 11.88 | CNY 12.54 | CNY 11.62 | 44.38M |
| 2026-05-29 | CNY 11.40 | -3.14% | CNY 11.77 | CNY 11.80 | CNY 11.34 | 32.16M |
| 2026-05-28 | CNY 11.77 | -2.65% | CNY 12.20 | CNY 12.31 | CNY 11.56 | 35.53M |
| 2026-05-27 | CNY 12.09 | -2.50% | CNY 12.30 | CNY 12.40 | CNY 11.88 | 30.23M |
| 2026-05-26 | CNY 12.40 | +0.08% | CNY 12.09 | CNY 12.50 | CNY 11.68 | 45.91M |