Shenzhen - Delayed Quote CNY

Venustech Group Inc. (002439.SZ)

Compare
17.73 +0.51 (+2.96%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 17.28 17.97 16.86 17.73 17.73 41,068,712
Oct 30, 2024 16.74 17.55 16.54 17.22 17.22 35,280,446
Oct 29, 2024 17.64 17.78 17.35 17.37 17.37 30,896,425
Oct 28, 2024 17.12 17.58 17.09 17.49 17.49 28,695,837
Oct 25, 2024 17.06 17.28 16.96 17.12 17.12 24,588,329
Oct 24, 2024 17.36 17.37 16.98 17.06 17.06 27,307,853
Oct 23, 2024 17.08 17.66 16.91 17.54 17.54 42,138,907
Oct 22, 2024 17.52 17.52 16.75 16.99 16.99 35,922,701
Oct 21, 2024 17.19 17.99 17.11 17.50 17.50 45,303,792
Oct 18, 2024 16.31 17.42 16.06 17.01 17.01 48,963,586
Oct 17, 2024 17.10 17.25 16.39 16.49 16.49 45,638,005
Oct 16, 2024 15.89 16.55 15.80 16.31 16.31 22,548,864
Oct 15, 2024 16.38 17.11 16.18 16.22 16.22 36,606,627
Oct 14, 2024 16.17 16.55 15.64 16.49 16.49 35,181,068
Oct 11, 2024 16.63 16.93 15.96 16.14 16.14 34,087,925
Oct 10, 2024 17.70 18.10 16.80 16.94 16.94 45,109,210
Oct 9, 2024 18.50 18.56 17.27 17.32 17.32 61,267,095
Oct 8, 2024 18.91 18.91 17.73 18.91 18.91 78,750,455
Sep 30, 2024 16.31 17.19 16.25 17.19 17.19 56,733,157
Sep 27, 2024 14.46 15.63 14.39 15.63 15.63 41,932,834
Sep 26, 2024 13.67 14.21 13.63 14.21 14.21 21,497,905
Sep 25, 2024 13.80 14.18 13.69 13.72 13.72 26,121,706
Sep 24, 2024 13.37 13.76 13.09 13.68 13.68 25,148,782
Sep 23, 2024 13.18 13.54 13.06 13.34 13.34 21,136,126
Sep 20, 2024 12.99 13.26 12.93 13.11 13.11 19,426,678
Sep 19, 2024 12.50 12.97 12.40 12.92 12.92 17,969,911
Sep 18, 2024 12.52 12.58 12.19 12.41 12.41 9,737,335
Sep 13, 2024 12.80 12.83 12.50 12.50 12.50 10,125,935
Sep 12, 2024 13.00 13.14 12.77 12.80 12.80 9,527,507
Sep 11, 2024 12.75 12.95 12.72 12.87 12.87 10,174,900
Sep 10, 2024 12.60 12.94 12.38 12.85 12.85 15,843,535
Sep 9, 2024 12.65 12.76 12.47 12.57 12.57 11,006,956
Sep 6, 2024 12.94 12.99 12.65 12.67 12.67 8,965,297
Sep 5, 2024 12.87 13.06 12.81 12.95 12.95 7,105,770
Sep 4, 2024 12.78 12.95 12.74 12.82 12.82 7,796,500
Sep 3, 2024 12.58 12.92 12.54 12.89 12.89 15,477,954
Sep 2, 2024 13.18 13.25 12.53 12.54 12.54 18,425,100
Aug 30, 2024 13.12 13.50 12.98 13.21 13.21 18,741,053
Aug 29, 2024 12.82 13.23 12.77 13.12 13.12 11,306,384
Aug 28, 2024 12.64 12.95 12.51 12.85 12.85 10,133,174
Aug 27, 2024 12.75 12.91 12.63 12.67 12.67 8,097,103
Aug 26, 2024 12.99 13.08 12.73 12.82 12.82 8,976,894
Aug 23, 2024 12.63 13.14 12.62 12.93 12.93 18,275,251
Aug 22, 2024 12.93 13.02 12.59 12.63 12.63 16,595,101
Aug 21, 2024 13.03 13.24 12.92 12.93 12.93 10,854,204
Aug 20, 2024 13.54 13.58 13.04 13.08 13.08 11,476,200
Aug 19, 2024 13.25 13.59 13.25 13.38 13.38 11,657,810
Aug 16, 2024 13.64 13.66 13.25 13.29 13.29 12,682,100
Aug 15, 2024 13.45 13.84 13.28 13.57 13.57 15,184,156
Aug 14, 2024 13.74 13.77 13.46 13.46 13.46 12,885,620
Aug 13, 2024 13.96 14.07 13.56 13.78 13.78 15,288,202
Aug 12, 2024 13.88 14.09 13.79 14.01 14.01 11,107,800
Aug 9, 2024 14.63 14.69 14.00 14.00 14.00 19,904,300
Aug 8, 2024 14.63 14.73 14.30 14.54 14.54 11,415,028
Aug 7, 2024 14.72 14.87 14.64 14.70 14.70 8,710,644
Aug 6, 2024 14.77 14.92 14.56 14.73 14.73 9,438,800
Aug 5, 2024 14.85 15.25 14.61 14.61 14.61 12,319,083
Aug 2, 2024 15.10 15.49 14.99 15.03 15.03 12,609,016
Aug 1, 2024 15.49 15.63 15.16 15.24 15.24 12,303,904
Jul 31, 2024 14.60 15.45 14.53 15.43 15.43 21,406,423
Jul 30, 2024 14.47 14.70 14.31 14.54 14.54 9,941,017
Jul 29, 2024 14.70 14.80 14.50 14.52 14.52 9,378,457
Jul 26, 2024 14.30 14.87 14.30 14.70 14.70 9,951,800
Jul 25, 2024 14.54 15.05 14.47 14.72 14.72 10,218,429
Jul 24, 2024 14.80 14.92 14.52 14.57 14.57 9,434,648
Jul 23, 2024 15.30 15.45 14.84 14.84 14.84 11,225,562
Jul 22, 2024 15.34 15.66 15.17 15.37 15.37 19,773,287
Jul 19, 2024 14.69 15.07 14.58 14.99 14.99 12,753,197
Jul 18, 2024 14.71 14.80 14.48 14.69 14.69 10,835,025
Jul 17, 2024 15.09 15.09 14.75 14.79 14.79 9,757,932
Jul 16, 2024 14.61 14.99 14.50 14.90 14.90 8,546,400
Jul 15, 2024 14.87 14.92 14.57 14.66 14.66 9,134,200
Jul 12, 2024 15.15 15.16 14.84 14.92 14.92 8,177,913
Jul 11, 2024 14.91 15.12 14.78 15.00 15.00 14,732,007
Jul 10, 2024 14.70 14.98 14.33 14.67 14.67 16,705,866
Jul 9, 2024 14.52 15.01 14.43 14.98 14.98 15,667,914
Jul 8, 2024 14.92 14.92 14.46 14.54 14.54 15,256,728
Jul 5, 2024 15.29 15.36 14.94 15.01 15.01 18,537,847
Jul 4, 2024 15.80 16.03 15.23 15.24 15.24 17,390,423
Jul 3, 2024 16.69 16.80 15.60 15.75 15.75 30,444,114
Jul 2, 2024 0.27 Dividend
Jul 2, 2024 16.96 17.04 16.57 16.69 16.69 11,108,328
Jul 1, 2024 17.38 17.38 16.87 17.11 16.84 6,862,900
Jun 28, 2024 17.56 17.88 17.25 17.26 16.99 10,253,728
Jun 27, 2024 17.81 17.84 17.41 17.60 17.32 7,197,786
Jun 26, 2024 16.90 17.89 16.80 17.81 17.53 12,884,372
Jun 25, 2024 17.03 17.29 16.70 16.90 16.63 10,690,400
Jun 24, 2024 17.75 17.76 16.91 17.02 16.75 15,650,504
Jun 21, 2024 17.92 17.97 17.70 17.90 17.62 6,126,581
Jun 20, 2024 18.22 18.36 18.00 18.01 17.73 8,339,975
Jun 19, 2024 18.70 18.70 18.34 18.36 18.07 6,368,600
Jun 18, 2024 18.40 18.66 18.34 18.51 18.22 8,220,142
Jun 17, 2024 18.33 18.63 18.31 18.39 18.10 6,866,902
Jun 14, 2024 18.06 18.46 17.97 18.39 18.10 10,579,706
Jun 13, 2024 18.11 18.20 17.90 18.06 17.78 6,183,137
Jun 12, 2024 18.02 18.24 18.02 18.11 17.82 5,819,000
Jun 11, 2024 17.60 18.16 17.41 18.06 17.78 9,814,895
Jun 7, 2024 17.87 17.97 17.56 17.64 17.36 7,184,278
Jun 6, 2024 18.27 18.35 17.72 17.77 17.49 11,510,145
Jun 5, 2024 18.33 18.48 18.20 18.20 17.91 7,924,051
Jun 4, 2024 18.01 18.25 17.92 18.22 17.93 6,474,954
Jun 3, 2024 18.17 18.32 17.91 18.08 17.79 7,611,634
May 31, 2024 18.06 18.41 18.06 18.23 17.94 6,491,530
May 30, 2024 18.24 18.24 17.90 18.12 17.83 6,456,055
May 29, 2024 18.15 18.36 18.01 18.10 17.81 6,921,000
May 28, 2024 18.10 18.31 17.98 18.18 17.89 9,360,638
May 27, 2024 17.60 18.25 17.35 18.21 17.92 16,258,875
May 24, 2024 18.01 18.06 17.52 17.56 17.28 12,088,782
May 23, 2024 18.85 18.85 17.99 18.01 17.73 14,648,923
May 22, 2024 18.70 18.73 18.43 18.63 18.34 10,208,200
May 21, 2024 18.90 18.90 18.68 18.73 18.43 6,720,385
May 20, 2024 18.74 19.20 18.49 18.91 18.61 14,010,444
May 17, 2024 18.63 19.04 18.44 18.73 18.43 14,932,610
May 16, 2024 18.42 18.89 18.24 18.60 18.31 13,941,900
May 15, 2024 18.58 18.62 18.37 18.38 18.09 6,314,100
May 14, 2024 18.41 18.79 18.39 18.59 18.30 10,400,893
May 13, 2024 18.77 18.77 18.32 18.41 18.12 11,937,535
May 10, 2024 19.19 19.32 18.80 18.89 18.59 10,804,900
May 9, 2024 19.03 19.40 19.00 19.20 18.90 10,364,094
May 8, 2024 19.55 19.58 18.98 19.01 18.71 13,312,867
May 7, 2024 19.59 19.82 19.44 19.61 19.30 10,428,445
May 6, 2024 19.99 20.00 19.41 19.58 19.27 17,469,409
Apr 30, 2024 19.80 19.91 19.43 19.65 19.34 11,170,171
Apr 29, 2024 19.31 19.95 19.30 19.85 19.54 14,664,500
Apr 26, 2024 19.00 19.68 18.98 19.46 19.15 17,575,553
Apr 25, 2024 19.28 19.33 18.96 18.99 18.69 11,444,325
Apr 24, 2024 19.05 19.34 18.95 19.33 19.02 12,720,539
Apr 23, 2024 18.81 19.24 18.81 18.90 18.60 8,404,395
Apr 22, 2024 18.70 19.20 18.35 18.91 18.61 12,226,055
Apr 19, 2024 19.00 19.08 18.65 18.70 18.40 12,461,215
Apr 18, 2024 19.29 19.48 18.94 19.16 18.86 11,708,307
Apr 17, 2024 18.75 19.38 18.74 19.33 19.02 15,259,105
Apr 16, 2024 18.87 19.20 18.61 18.77 18.47 15,769,115
Apr 15, 2024 19.07 19.40 18.65 19.00 18.70 18,548,547
Apr 12, 2024 19.48 19.69 19.06 19.10 18.80 10,863,716
Apr 11, 2024 18.98 19.95 18.89 19.50 19.19 15,780,834
Apr 10, 2024 19.48 19.58 18.92 19.13 18.83 12,667,611
Apr 9, 2024 19.49 19.66 19.33 19.50 19.19 9,265,467
Apr 8, 2024 19.85 19.89 19.37 19.38 19.07 19,555,423
Apr 3, 2024 20.40 20.58 19.93 20.06 19.74 14,139,518
Apr 2, 2024 21.24 21.24 20.45 20.58 20.26 14,547,660
Apr 1, 2024 20.83 21.35 20.83 21.25 20.91 13,629,053
Mar 29, 2024 20.70 20.79 20.25 20.78 20.45 7,189,200
Mar 28, 2024 20.00 21.26 19.85 20.83 20.50 22,436,284
Mar 27, 2024 20.88 20.95 19.72 19.75 19.44 18,315,541
Mar 26, 2024 21.13 21.49 20.60 20.92 20.59 16,816,982
Mar 25, 2024 21.98 22.10 21.26 21.27 20.93 18,505,052
Mar 22, 2024 22.31 22.37 21.60 22.04 21.69 22,122,367
Mar 21, 2024 22.76 22.97 22.35 22.39 22.04 23,671,387
Mar 20, 2024 22.43 22.95 22.31 22.80 22.44 34,682,614
Mar 19, 2024 22.35 22.67 22.17 22.31 21.96 26,916,052
Mar 18, 2024 21.78 22.34 21.58 22.34 21.99 29,255,321
Mar 15, 2024 21.72 21.82 21.33 21.78 21.44 19,680,187
Mar 14, 2024 22.30 22.34 21.39 21.88 21.53 31,541,037
Mar 13, 2024 21.99 23.11 21.94 22.44 22.09 43,476,879
Mar 12, 2024 22.20 22.36 21.82 22.01 21.66 24,771,759
Mar 11, 2024 22.00 22.20 21.66 22.20 21.85 20,814,723
Mar 8, 2024 21.36 22.36 21.07 22.31 21.96 30,211,825
Mar 7, 2024 21.85 22.07 21.15 21.15 20.82 21,003,174
Mar 6, 2024 21.98 22.18 21.45 21.74 21.40 22,788,920
Mar 5, 2024 22.55 22.64 21.82 22.09 21.74 27,386,452
Mar 4, 2024 23.33 23.40 22.38 22.81 22.45 31,186,695
Mar 1, 2024 22.06 23.14 21.90 23.02 22.66 35,335,581
Feb 29, 2024 21.00 22.21 20.90 22.04 21.69 26,997,010
Feb 28, 2024 22.68 23.15 20.86 20.89 20.56 37,863,243
Feb 27, 2024 21.65 22.81 21.35 22.81 22.45 37,561,718
Feb 26, 2024 21.49 21.74 21.21 21.33 20.99 22,228,383
Feb 23, 2024 22.29 22.43 21.12 21.58 21.24 32,484,594
Feb 22, 2024 21.99 22.45 21.63 22.03 21.68 14,279,371
Feb 21, 2024 21.46 22.26 21.15 21.65 21.31 12,775,536
Feb 20, 2024 21.45 21.70 21.07 21.64 21.30 11,091,624
Feb 19, 2024 22.00 22.09 21.35 21.70 21.36 17,364,805
Feb 8, 2024 21.39 22.89 21.03 21.56 21.22 31,286,662
Feb 7, 2024 19.66 21.03 19.56 21.03 20.70 22,950,341
Feb 6, 2024 17.23 19.12 17.13 19.12 18.82 13,176,269
Feb 5, 2024 18.18 18.28 16.75 17.38 17.11 13,115,565
Feb 2, 2024 18.71 19.09 17.64 18.18 17.89 10,835,998
Feb 1, 2024 18.61 19.33 18.31 18.88 18.58 9,340,049
Jan 31, 2024 19.50 19.67 18.37 18.52 18.23 11,982,590
Jan 30, 2024 20.09 20.30 19.52 19.59 19.28 5,485,520
Jan 29, 2024 21.11 21.26 20.04 20.10 19.78 8,300,610
Jan 26, 2024 21.00 21.39 20.88 20.98 20.65 6,810,726
Jan 25, 2024 20.69 21.35 20.18 21.20 20.87 8,411,110
Jan 24, 2024 20.48 20.58 19.66 20.54 20.22 8,798,071
Jan 23, 2024 19.48 20.54 19.30 20.33 20.01 12,445,597
Jan 22, 2024 20.59 20.80 19.36 19.40 19.09 10,651,562
Jan 19, 2024 20.68 21.05 20.46 20.70 20.37 8,257,295
Jan 18, 2024 20.66 21.10 20.04 20.79 20.46 11,511,409
Jan 17, 2024 21.14 21.48 20.86 20.87 20.54 9,331,855
Jan 16, 2024 21.20 21.35 20.71 21.20 20.87 11,426,827
Jan 15, 2024 21.88 21.88 21.05 21.23 20.89 12,713,600
Jan 12, 2024 22.57 22.57 21.60 21.92 21.57 15,658,818
Jan 11, 2024 22.80 23.38 22.47 22.64 22.28 9,665,816
Jan 10, 2024 22.69 22.89 22.28 22.51 22.15 9,027,526
Jan 9, 2024 23.64 23.76 22.29 22.69 22.33 19,675,873
Jan 8, 2024 25.10 25.15 23.40 23.53 23.16 12,492,910
Jan 5, 2024 25.71 25.96 24.96 25.16 24.76 5,719,990
Jan 4, 2024 25.84 26.12 25.50 25.60 25.20 4,524,484
Jan 3, 2024 26.40 26.57 25.76 25.86 25.45 7,011,200
Jan 2, 2024 27.04 27.21 26.55 26.55 26.13 4,958,109
Dec 29, 2023 26.85 27.19 26.58 27.00 26.57 6,197,859
Dec 28, 2023 25.83 27.06 25.63 26.84 26.42 7,093,443
Dec 27, 2023 25.64 26.14 25.55 25.81 25.40 5,531,595
Dec 26, 2023 25.78 26.02 25.31 25.94 25.53 4,169,534
Dec 25, 2023 25.52 26.08 25.39 25.85 25.44 3,729,884
Dec 22, 2023 26.50 26.54 25.42 25.56 25.16 7,536,700
Dec 21, 2023 26.22 26.85 26.14 26.50 26.08 4,783,875
Dec 20, 2023 27.25 27.30 26.48 26.51 26.09 4,109,968
Dec 19, 2023 26.97 27.45 26.80 27.26 26.83 3,713,899
Dec 18, 2023 27.31 27.60 26.91 26.97 26.54 3,889,072
Dec 15, 2023 27.78 27.83 27.23 27.28 26.85 5,347,153
Dec 14, 2023 27.98 28.10 27.62 27.70 27.26 5,375,897
Dec 13, 2023 28.08 28.19 27.74 27.93 27.49 6,498,260
Dec 12, 2023 27.96 28.19 27.81 28.01 27.57 9,245,790
Dec 11, 2023 27.60 28.14 27.33 28.01 27.57 10,466,856
Dec 8, 2023 26.80 28.00 26.63 27.81 27.37 16,853,768
Dec 7, 2023 26.90 27.17 26.47 26.88 26.46 9,419,916
Dec 6, 2023 26.49 27.08 25.74 26.71 26.29 11,629,718
Dec 5, 2023 26.85 26.99 26.08 26.57 26.15 15,236,587
Dec 4, 2023 26.91 28.15 26.21 27.22 26.79 19,009,377
Dec 1, 2023 25.62 26.21 25.47 26.13 25.72 4,874,600
Nov 30, 2023 25.67 25.94 25.43 25.62 25.22 2,876,100
Nov 29, 2023 25.82 26.06 25.66 25.76 25.35 2,551,300
Nov 28, 2023 26.12 26.12 25.62 25.87 25.46 3,048,000
Nov 27, 2023 25.71 26.32 25.59 25.94 25.53 4,647,900
Nov 24, 2023 26.49 26.49 25.65 25.75 25.34 4,204,786
Nov 23, 2023 26.16 26.52 25.78 26.39 25.97 3,183,861
Nov 22, 2023 26.25 26.70 26.08 26.09 25.68 3,735,751
Nov 21, 2023 26.80 26.95 26.32 26.36 25.94 4,353,500
Nov 20, 2023 26.86 26.98 26.42 26.80 26.38 5,149,938
Nov 17, 2023 26.67 26.98 26.61 26.82 26.40 4,720,295
Nov 16, 2023 26.76 27.08 26.67 26.77 26.35 3,189,188
Nov 15, 2023 27.19 27.28 26.83 26.88 26.46 3,712,863
Nov 14, 2023 26.55 27.18 26.54 26.91 26.49 5,319,200
Nov 13, 2023 26.30 26.85 26.30 26.55 26.13 5,825,854
Nov 10, 2023 26.46 26.65 26.24 26.24 25.83 4,042,617
Nov 9, 2023 26.62 26.90 26.42 26.66 26.24 6,022,040
Nov 8, 2023 26.49 27.22 26.34 26.53 26.11 6,904,400
Nov 7, 2023 26.40 26.67 26.12 26.42 26.00 5,109,426
Nov 6, 2023 25.55 26.55 25.55 26.42 26.00 8,029,800
Nov 3, 2023 25.48 25.81 25.30 25.45 25.05 5,818,853
Nov 2, 2023 26.12 26.26 25.14 25.21 24.81 5,657,579
Nov 1, 2023 26.11 26.38 25.91 26.04 25.63 4,630,808
Oct 31, 2023 26.41 26.47 25.83 26.12 25.71 6,017,642

Related Tickers