Shenzhen - Delayed Quote CNY

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

Compare
20.78
-0.40
(-1.89%)
At close: April 3 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.9221.2720.7520.7820.7820,270,199
Apr 2, 202521.0521.4921.0521.1821.1815,829,468
Apr 1, 202521.6321.8121.1521.1821.1825,303,957
Mar 31, 202521.3921.9821.1821.5921.5941,069,155
Mar 28, 202521.4423.2221.1122.2522.2571,337,416
Mar 27, 202521.0221.3320.9121.1421.1417,982,292
Mar 26, 202521.0021.4120.9121.2121.2118,396,101
Mar 25, 202521.7021.7021.0021.0521.0524,900,711
Mar 24, 202522.0422.2121.1221.7721.7735,269,431
Mar 21, 202522.8822.9722.0722.1022.1036,780,500
Mar 20, 202523.1723.4022.8923.0823.0828,004,400
Mar 19, 202523.3623.4423.1023.1523.1527,027,494
Mar 18, 202523.3523.8523.1423.4923.4940,204,015
Mar 17, 202523.3423.6023.1023.3023.3035,332,845
Mar 14, 202523.0323.6923.0323.4023.4038,726,585
Mar 13, 202524.1124.1223.0023.1123.1159,004,950
Mar 12, 202523.9124.9523.9124.3824.3864,123,995
Mar 11, 202523.7124.4423.6023.9023.9052,976,244
Mar 10, 202524.8825.2424.1424.2424.2477,564,369
Mar 7, 202526.3027.5025.0025.1725.17161,944,473
Mar 6, 202524.1626.2924.0826.2926.29115,861,324
Mar 5, 202523.6824.0823.2323.9023.9049,110,708
Mar 4, 202523.5723.9523.3723.8823.8837,417,434
Mar 3, 202523.3524.0022.5823.6123.6148,675,501
Feb 28, 202523.5524.0523.2323.3423.3453,328,701
Feb 27, 202524.6024.9923.3023.8423.8480,178,689
Feb 26, 202525.1925.5024.5824.9724.9768,151,465
Feb 25, 202525.0025.1324.2624.5424.5484,151,337
Feb 24, 202525.9026.4525.1525.7625.7685,077,805
Feb 21, 202525.6326.1524.7125.9025.90111,886,742
Feb 20, 202525.2726.1324.9825.3925.3991,350,463
Feb 19, 202524.6225.2824.2925.2725.27103,447,673
Feb 18, 202525.6225.9824.3724.4224.42116,346,115
Feb 17, 202527.0027.3925.5826.0526.05160,165,575
Feb 14, 202529.4129.6027.5127.5227.52210,352,591
Feb 13, 202529.8730.5729.0730.5730.57248,503,409
Feb 12, 202524.9527.7924.8627.7927.79166,481,996
Feb 11, 202525.5525.9825.0125.2625.26139,801,987
Feb 10, 202525.5027.3725.3326.5126.51186,862,427
Feb 7, 202526.0028.1625.7026.5126.51237,667,990
Feb 6, 202525.3526.4924.1525.6025.60224,564,905
Feb 5, 202525.2226.6024.1325.3525.35245,937,425
Jan 27, 202523.6624.1923.1824.1824.18168,305,035
Jan 24, 202519.9121.9919.7321.9921.99150,884,182
Jan 23, 202520.2021.1119.8819.9919.9990,992,051
Jan 22, 202520.8721.2519.8319.9019.90137,019,383
Jan 21, 202521.3723.0821.3721.9721.97178,037,672
Jan 20, 202521.8021.8020.8520.9820.9859,780,325
Jan 17, 202521.8621.9321.3221.5321.5367,010,421
Jan 16, 202521.7922.1621.1622.1522.15122,888,573
Jan 15, 202522.2222.8321.8922.2622.26146,864,307
Jan 14, 202520.9022.2220.5021.9021.90117,178,867
Jan 13, 202520.2220.9719.9320.2020.2064,272,592
Jan 10, 202521.4422.6720.5020.6520.65113,085,057
Jan 9, 202520.9822.7420.9121.9021.90136,957,232
Jan 8, 202520.1522.1119.7621.4721.47125,109,523
Jan 7, 202519.8220.4919.6520.4320.4365,208,442
Jan 6, 202520.0020.7019.6619.8119.8157,911,508
Jan 3, 202521.4921.7020.0020.3120.3188,625,618
Jan 2, 202520.8222.1720.6021.4821.48111,866,786
Dec 31, 202421.9222.0920.7820.8220.8284,636,169
Dec 30, 202422.4422.8821.5721.9121.9199,293,510
Dec 27, 202422.5923.4322.1222.3722.37124,868,856
Dec 26, 202423.0123.4922.6622.8622.86154,720,352
Dec 25, 202424.0024.2922.5922.8422.84217,705,295
Dec 24, 202427.2127.4525.1025.1025.10107,398,815
Dec 23, 202431.3931.4027.8927.8927.89149,348,352
Dec 20, 202428.0031.8227.3430.9930.99224,727,047
Dec 19, 202429.8931.5028.5530.3830.38243,783,285
Dec 18, 202427.5631.1326.2130.1030.10318,355,954
Dec 17, 202428.0029.9226.6028.3028.30279,660,706
Dec 16, 202428.0028.0926.5427.2027.20249,865,627
Dec 13, 202423.8925.5423.8625.5425.54100,854,260
Dec 12, 202423.2223.2222.4723.2223.22205,689,830
Dec 11, 202419.5221.1119.5021.1121.11177,186,094
Dec 10, 202420.5822.4819.1319.1919.19244,351,938
Dec 9, 202420.5820.5818.8020.5820.58258,108,287
Dec 6, 202418.5018.7118.4718.7118.7156,550,054
Dec 5, 202415.8517.1615.8517.0117.01146,788,044
Dec 4, 202416.8916.9515.4915.6015.6097,241,946
Dec 3, 202414.8116.4014.5216.4016.4062,447,751
Dec 2, 202414.9815.1814.7614.9114.9153,025,206
Nov 29, 202414.7815.3014.6615.0815.0843,297,597
Nov 28, 202415.1215.6014.7814.8414.8471,024,607
Nov 27, 202413.9015.1113.5615.1015.1074,639,309
Nov 26, 202414.0114.7013.7814.1414.1437,720,500
Nov 25, 202413.9014.1813.4014.0114.0126,759,402
Nov 22, 202414.0814.7713.7513.7913.7937,984,508
Nov 21, 202414.1014.3013.9314.1514.1522,109,680
Nov 20, 202413.7314.3313.6114.1414.1431,687,211
Nov 19, 202413.5413.7413.2913.7313.7325,927,568
Nov 18, 202414.6814.8313.3513.5413.5446,190,809
Nov 15, 202414.4515.3514.4514.7414.7454,153,700
Nov 14, 202414.8515.2014.4014.4414.4428,889,360
Nov 13, 202414.7215.1514.6114.9514.9531,031,085
Nov 12, 202415.5415.5414.6514.8114.8147,040,819
Nov 11, 202414.6915.6614.5215.5315.5361,409,768
Nov 8, 202414.8715.2014.6314.7114.7152,433,531
Nov 7, 202414.8514.9114.3314.7114.7185,505,525
Nov 6, 202415.6816.1715.4015.5615.5687,118,760
Nov 5, 202415.5116.3014.8815.9315.93104,977,111
Nov 4, 202415.2015.9914.3715.5015.5085,114,564
Nov 1, 202414.9516.0514.6415.2115.21130,022,812
Oct 31, 202413.5014.8113.4014.8114.8188,831,927
Oct 30, 202413.0814.1413.0213.4613.4644,132,945
Oct 29, 202413.6513.7413.1513.1713.1723,828,102
Oct 28, 202413.1713.4713.1713.4513.4522,712,045
Oct 25, 202412.8913.2412.8913.1713.1716,554,439
Oct 24, 202413.0013.1512.8312.9212.9218,464,797
Oct 23, 202413.4013.7713.0813.2013.2032,876,763
Oct 22, 202412.9913.7012.9413.3213.3235,962,557
Oct 21, 202412.8113.2112.7913.0413.0422,948,620
Oct 18, 202412.4013.0212.2612.8012.8024,751,687
Oct 17, 202412.5112.8112.4512.4712.4718,236,531
Oct 16, 202412.2012.6412.1612.4712.4713,824,859
Oct 15, 202412.4712.8612.2612.3812.3823,077,749
Oct 14, 202412.1912.5511.9212.4912.4920,825,848
Oct 11, 202412.8012.8012.0212.1512.1522,030,906
Oct 10, 202412.9513.4012.6112.7612.7625,816,283
Oct 9, 202413.8813.8812.8012.8112.8136,705,802
Oct 8, 202414.6214.6313.2114.1014.1050,725,685
Sep 30, 202412.9213.3812.5313.3013.3038,901,141
Sep 27, 202411.7912.4111.7312.2112.2122,775,130
Sep 26, 2024 0.01 Dividend
Sep 26, 202411.4011.6711.3311.6511.6512,891,388
Sep 25, 202411.4011.7511.3611.4111.4015,439,140
Sep 24, 202411.1311.3010.9711.2711.2611,335,899
Sep 23, 202410.8811.0810.8511.0511.046,467,563
Sep 20, 202410.9010.9410.8110.9010.895,957,112
Sep 19, 202410.5110.9010.4610.8610.859,146,534
Sep 18, 202410.6610.6910.3610.4610.456,461,396
Sep 13, 202410.8410.8810.6510.6510.644,564,400
Sep 12, 202410.9011.0910.8210.8310.824,555,980
Sep 11, 202410.9410.9510.8010.9010.894,094,576
Sep 10, 202410.7911.0410.5510.9210.917,251,400
Sep 9, 202410.8610.9010.6910.7210.715,301,400
Sep 6, 202411.0611.1010.8510.8610.854,577,800
Sep 5, 202410.8111.1110.7911.0611.057,817,534
Sep 4, 202410.8510.9510.7910.7910.784,623,892
Sep 3, 202410.8310.9810.8110.9410.935,158,530
Sep 2, 202411.1311.1810.8210.8310.826,246,599
Aug 30, 202410.8111.2210.8011.1011.099,738,358
Aug 29, 202410.6210.9310.6210.8710.865,103,559
Aug 28, 202410.5310.7710.3510.7310.725,773,088
Aug 27, 202410.8310.9410.5910.6110.605,878,605
Aug 26, 202410.7910.9010.6610.8610.854,175,637
Aug 23, 202410.6810.8210.6110.7710.764,348,455
Aug 22, 202410.9611.1010.6410.7010.698,066,209
Aug 21, 202411.1011.3210.9610.9810.976,118,511
Aug 20, 202411.2411.3011.0711.1511.145,036,900
Aug 19, 202411.1511.2811.1411.2411.234,392,697
Aug 16, 202411.2611.2911.1511.1511.144,150,600
Aug 15, 202411.0111.3910.9511.2411.238,313,700
Aug 14, 202411.0111.1310.9611.0611.054,709,400
Aug 13, 202410.9211.0010.8410.9910.983,512,800
Aug 12, 202411.0411.0410.8710.9210.914,620,790
Aug 9, 202411.2511.3311.0211.0211.015,079,500
Aug 8, 202411.2411.2710.9711.2211.215,982,731
Aug 7, 202411.2811.4111.2211.2211.215,448,801
Aug 6, 202411.2611.4111.1811.3511.346,606,200
Aug 5, 202411.3111.6211.1311.1511.148,686,900
Aug 2, 2024 0.02 Dividend
Aug 2, 202411.5211.6611.3311.3911.387,324,035
Aug 1, 202411.6011.6811.5311.6011.578,669,469
Jul 31, 202411.2611.6311.2011.6211.5913,716,440
Jul 30, 202411.1211.5011.0211.3811.3510,287,391
Jul 29, 202411.1311.2210.9611.1511.125,485,930
Jul 26, 202410.8611.1510.8511.0811.056,288,629
Jul 25, 202410.7010.9810.5910.8610.835,624,150
Jul 24, 202411.0311.0910.7510.7610.738,462,110
Jul 23, 202411.2811.3111.0111.0411.015,512,400
Jul 22, 202411.1911.3011.0711.2811.255,856,510
Jul 19, 202410.9411.2910.9311.1811.157,235,124
Jul 18, 202411.0511.0710.8111.0210.999,990,114
Jul 17, 202411.1711.3511.1011.2011.177,711,322
Jul 16, 202411.1811.2410.9611.2011.177,850,545
Jul 15, 202411.1611.4011.0511.2011.179,868,525
Jul 12, 202411.3811.3911.1711.2211.196,764,350
Jul 11, 202411.3511.4311.2311.3811.357,744,896
Jul 10, 202411.2511.3411.0511.1011.077,084,101
Jul 9, 202411.0611.2810.8211.2411.219,080,589
Jul 8, 202411.4111.4111.0111.0411.017,039,321
Jul 5, 202411.2011.4711.0611.4111.385,443,644
Jul 4, 202411.5611.6211.1711.2111.186,729,100
Jul 3, 202411.6611.7211.5411.5511.525,444,667
Jul 2, 202411.6611.8811.5811.7011.677,467,864
Jul 1, 202411.4011.6711.2711.6511.626,517,364
Jun 28, 202411.6711.7911.4611.5011.478,318,537
Jun 27, 202411.7511.9311.6111.6511.6210,096,000
Jun 26, 202411.0511.8411.0511.8111.7816,323,418
Jun 25, 202411.2311.3610.9511.0811.057,919,035
Jun 24, 202411.6911.6911.2011.2311.209,057,000
Jun 21, 202411.7311.8211.5511.6911.665,695,110
Jun 20, 202412.1812.1811.7311.7511.7210,082,100
Jun 19, 202412.3612.4212.1912.1912.167,321,631
Jun 18, 202412.1612.4012.1612.3912.366,923,418
Jun 17, 202412.3212.3312.1212.1912.166,022,000
Jun 14, 202412.3312.4212.2712.3212.297,839,949
Jun 13, 202412.3312.4112.2512.3512.328,602,075
Jun 12, 202412.0012.3711.9112.3312.3010,781,816
Jun 11, 202411.8512.0411.6612.0111.987,917,230
Jun 7, 202411.7911.9511.7011.9011.878,481,174
Jun 6, 202412.2012.3611.6011.7311.7019,306,479
Jun 5, 202412.3212.4512.2012.2012.176,290,222
Jun 4, 202412.4512.4512.1212.3212.299,185,510
Jun 3, 202412.6112.7112.3312.4312.409,373,299
May 31, 202412.4012.6612.3712.6112.588,705,400
May 30, 202412.4012.5312.2312.4312.407,370,110
May 29, 202412.4612.5512.3112.4012.376,764,500
May 28, 202412.6212.6412.3612.4012.378,277,800
May 27, 202412.6212.6912.3712.6612.639,771,120
May 24, 202412.7512.8512.5612.5612.5311,050,951
May 23, 202413.1213.1812.7212.8012.7713,285,300
May 22, 202413.0113.1912.9413.1513.128,271,668
May 21, 202413.1613.3513.0613.0913.0611,149,657
May 20, 202413.1713.3212.9213.2113.1812,540,400
May 17, 202413.1613.2212.9513.2013.1713,046,937
May 16, 202413.3113.4313.1313.1713.1415,018,237
May 15, 202413.2813.4713.2013.2413.2112,447,137
May 14, 202413.5313.6813.3413.4213.3916,402,189
May 13, 202413.6813.8313.3213.3713.3431,145,279
May 10, 202414.5214.6914.0214.0714.0331,415,632
May 9, 202413.8014.3513.6914.1714.1330,814,013
May 8, 202413.8814.2813.6313.6413.6128,095,738
May 7, 202413.8414.2113.8014.0113.9731,641,420
May 6, 202413.9213.9813.6213.7413.7122,545,752
Apr 30, 202413.9013.9713.5013.7013.6728,852,123
Apr 29, 202413.1614.3213.1513.9513.9152,764,379
Apr 26, 202412.5413.2512.3813.0212.9926,192,672
Apr 25, 202412.6512.8712.5512.7512.7213,582,879
Apr 24, 202412.3112.8812.2212.8712.8419,570,126
Apr 23, 202412.2612.4212.2012.3012.2711,016,459
Apr 22, 202412.1212.3211.8612.1612.1311,354,534
Apr 19, 202412.4012.5412.1412.2312.2010,638,300
Apr 18, 202412.4812.7312.2612.4612.4315,071,561
Apr 17, 202412.1412.6312.1412.5412.5116,581,149
Apr 16, 202412.4912.6211.8811.9111.8821,227,213
Apr 15, 202412.8113.0312.3612.5512.5217,167,972
Apr 12, 202413.1213.2512.9012.9112.8814,377,458
Apr 11, 202412.6713.6212.6613.2813.2525,063,727
Apr 10, 202413.1113.1212.6212.7712.7415,825,619
Apr 9, 202413.0013.2512.9913.1913.1611,349,106
Apr 8, 202413.4013.4013.0213.0413.0115,924,151
Apr 3, 202413.7913.8013.2413.4013.3720,074,226