Canada markets closed

Visual China Group Co.,Ltd. (000681.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
11.65-0.16 (-1.35%)
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202411.7511.9311.6111.6511.6510,096,000
Jun 26, 202411.0511.8411.0511.8111.8116,323,418
Jun 25, 202411.2311.3610.9511.0811.087,919,035
Jun 24, 202411.6911.6911.2011.2311.239,057,000
Jun 21, 202411.7311.8211.5511.6911.695,695,110
Jun 20, 202412.1812.1811.7311.7511.7510,082,100
Jun 19, 202412.3612.4212.1912.1912.197,321,631
Jun 18, 202412.1612.4012.1612.3912.396,923,418
Jun 17, 202412.3212.3312.1212.1912.196,022,000
Jun 14, 202412.3312.4212.2712.3212.327,839,949
Jun 13, 202412.3312.4112.2512.3512.358,602,075
Jun 12, 202412.0012.3711.9112.3312.3310,781,816
Jun 11, 202411.8512.0411.6612.0112.017,917,230
Jun 07, 202411.7911.9511.7011.9011.908,481,174
Jun 06, 202412.2012.3611.6011.7311.7319,306,479
Jun 05, 202412.3212.4512.2012.2012.206,290,222
Jun 04, 202412.4512.4512.1212.3212.329,185,510
Jun 03, 202412.6112.7112.3312.4312.439,373,299
May 31, 202412.4012.6612.3712.6112.618,705,400
May 30, 202412.4012.5312.2312.4312.437,370,110
May 29, 202412.4612.5512.3112.4012.406,764,500
May 28, 202412.6212.6412.3612.4012.408,277,800
May 27, 202412.6212.6912.3712.6612.669,771,120
May 24, 202412.7512.8512.5612.5612.5611,050,951
May 23, 202413.1213.1812.7212.8012.8013,285,300
May 22, 202413.0113.1912.9413.1513.158,271,668
May 21, 202413.1613.3513.0613.0913.0911,149,657
May 20, 202413.1713.3212.9213.2113.2112,540,400
May 17, 202413.1613.2212.9513.2013.2013,046,937
May 16, 202413.3113.4313.1313.1713.1715,018,237
May 15, 202413.2813.4713.2013.2413.2412,447,137
May 14, 202413.5313.6813.3413.4213.4216,402,189
May 13, 202413.6813.8313.3213.3713.3731,145,279
May 10, 202414.5214.6914.0214.0714.0731,415,632
May 09, 202413.8014.3513.6914.1714.1730,814,013
May 08, 202413.8814.2813.6313.6413.6428,095,738
May 07, 202413.8414.2113.8014.0114.0131,641,420
May 06, 202413.9213.9813.6213.7413.7422,545,752
Apr 30, 202413.9013.9713.5013.7013.7028,852,123
Apr 29, 202413.1614.3213.1513.9513.9552,764,379
Apr 26, 202412.5413.2512.3813.0213.0226,192,672
Apr 25, 202412.6512.8712.5512.7512.7513,582,879
Apr 24, 202412.3112.8812.2212.8712.8719,570,126
Apr 23, 202412.2612.4212.2012.3012.3011,016,459
Apr 22, 202412.1212.3211.8612.1612.1611,354,534
Apr 19, 202412.4012.5412.1412.2312.2310,638,300
Apr 18, 202412.4812.7312.2612.4612.4615,071,561
Apr 17, 202412.1412.6312.1412.5412.5416,581,149
Apr 16, 202412.4912.6211.8811.9111.9121,227,213
Apr 15, 202412.8113.0312.3612.5512.5517,167,972
Apr 12, 202413.1213.2512.9012.9112.9114,377,458
Apr 11, 202412.6713.6212.6613.2813.2825,063,727
Apr 10, 202413.1113.1212.6212.7712.7715,825,619
Apr 09, 202413.0013.2512.9913.1913.1911,349,106
Apr 08, 202413.4013.4013.0213.0413.0415,924,151
Apr 03, 202413.7913.8013.2413.4013.4020,074,226
Apr 02, 202414.3214.3313.7813.8613.8623,398,789
Apr 01, 202413.6814.3113.6814.3014.3023,372,528
Mar 29, 202413.8413.8713.4913.7213.7214,125,725
Mar 28, 202413.3814.1913.3013.9413.9432,012,467
Mar 27, 202414.2014.3513.4013.4413.4436,837,019
Mar 26, 202414.9615.2714.1614.3414.3449,000,845
Mar 25, 202416.6016.8914.9515.0015.0079,057,629
Mar 22, 202414.8315.5314.3815.4015.4067,695,212
Mar 21, 202414.8815.2814.8014.8814.8855,261,839
Mar 20, 202414.2714.7514.2514.7014.7038,549,531
Mar 19, 202414.3814.6014.2914.3114.3129,513,823
Mar 18, 202414.1514.3814.0014.3714.3725,294,201
Mar 15, 202413.9514.0913.7914.0814.0814,463,863
Mar 14, 202414.1314.1313.7314.0214.0221,949,119
Mar 13, 202414.1014.4214.0214.1814.1833,574,869
Mar 12, 202414.1014.2013.8314.0714.0722,814,251
Mar 11, 202413.7014.1013.5114.0814.0823,694,810
Mar 08, 202413.4113.8513.3213.7913.7919,041,119
Mar 07, 202413.8814.0713.4413.4513.4527,618,248
Mar 06, 202413.8914.1813.7613.9313.9322,492,361
Mar 05, 202414.0714.3513.9014.0414.0436,597,331
Mar 04, 202414.2114.6913.6514.4514.4545,458,530
Mar 01, 202413.7114.2413.6514.2014.2040,165,115
Feb 29, 202413.0013.7412.9513.7013.7031,137,619
Feb 28, 202414.1314.3313.0013.1013.1049,186,287
Feb 27, 202413.4114.1013.3314.1014.1037,673,480
Feb 26, 202413.5013.7413.2613.4913.4936,355,526
Feb 23, 202413.4513.6913.1913.6513.6540,547,185
Feb 22, 202413.0513.4713.0113.3913.3933,214,899
Feb 21, 202412.8513.4512.7313.0513.0544,428,578
Feb 20, 202413.2013.8112.7713.3313.3360,621,330
Feb 19, 202412.6613.0512.3013.0513.0542,081,767
Feb 08, 202411.4111.8811.3211.8611.8621,641,169
Feb 07, 202411.0111.5810.9611.2611.2623,498,727
Feb 06, 202410.0511.109.8610.9110.9124,686,650
Feb 05, 202410.9511.0210.0210.1010.1027,207,697
Feb 02, 202411.5512.0010.6011.1311.1321,585,094
Feb 01, 202411.7011.9811.3011.6411.6418,489,780
Jan 31, 202412.1812.4211.6311.7011.7019,615,634
Jan 30, 202412.5912.7412.1912.2212.2210,624,000
Jan 29, 202413.0913.1812.6412.6512.6514,674,611
Jan 26, 202413.1713.4513.0013.0813.0818,099,107
Jan 25, 202412.5913.2512.4013.1813.1821,194,620
Jan 24, 202412.5212.6012.0112.5712.5715,444,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...