7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,797.01

+521.94

+0.68%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Shenzhen - Delayed Quote CNY

Venustech Group Inc. (002439.SZ)

13.47 -0.32 (-2.32%)

At close: October 30 at 3:04:39 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.87	14.72	13.47	13.47	13.47	48,804,449
Oct 29, 2026	14.40	14.44	13.75	13.79	13.79	44,074,298
Oct 28, 2026	14.85	14.92	14.20	14.69	14.69	42,496,564
Oct 27, 2026	15.04	15.39	14.65	14.70	14.70	42,756,164
Oct 26, 2026	15.00	15.40	14.82	15.10	15.10	69,540,806
Oct 23, 2026	13.41	15.05	13.40	15.05	15.05	68,421,427
Oct 22, 2026	14.65	14.85	13.68	13.68	13.68	33,937,298
Oct 21, 2026	14.25	14.45	14.10	14.15	14.15	18,717,400
Oct 20, 2026	13.83	14.37	13.62	14.32	14.32	28,813,469
Oct 19, 2026	13.80	14.07	13.72	13.87	13.87	18,241,243
Oct 16, 2026	14.50	14.60	13.81	13.93	13.93	34,597,411
Oct 15, 2026	14.20	14.72	14.20	14.34	14.34	25,034,400
Oct 14, 2026	14.71	14.90	14.52	14.58	14.58	24,459,141
Oct 13, 2026	14.70	14.87	14.52	14.76	14.76	26,984,600
Oct 12, 2026	14.91	15.18	14.62	14.93	14.93	38,062,495
Oct 9, 2026	14.20	14.88	13.95	14.87	14.87	46,136,390
Oct 8, 2026	14.60	14.65	14.16	14.27	14.27	24,454,776
Sep 30, 2026	14.80	14.89	14.42	14.68	14.68	38,285,405
Sep 29, 2026	14.29	15.10	14.29	14.94	14.94	54,268,773
Sep 28, 2026	14.60	14.63	14.15	14.35	14.35	38,014,200
Sep 24, 2026	14.64	14.67	14.27	14.35	14.35	21,167,107
Sep 23, 2026	14.64	14.67	14.43	14.47	14.47	29,220,251
Sep 22, 2026	14.19	15.20	14.15	14.69	14.69	58,009,597
Sep 21, 2026	14.00	14.20	13.78	14.13	14.13	27,389,559
Sep 18, 2026	13.65	14.30	13.63	13.88	13.88	43,525,082
Sep 17, 2026	13.31	13.74	13.30	13.59	13.59	21,909,934
Sep 16, 2026	13.61	13.77	13.35	13.46	13.46	35,420,342
Sep 15, 2026	14.39	14.40	13.89	13.92	13.92	52,060,087
Sep 14, 2026	13.98	14.47	13.72	13.78	13.78	44,958,011
Sep 11, 2026	13.43	13.49	13.09	13.30	13.30	15,427,189
Sep 10, 2026	13.26	13.41	13.17	13.25	13.25	8,301,949
Sep 9, 2026	13.39	13.46	13.28	13.30	13.30	8,684,232
Sep 8, 2026	13.43	13.51	13.37	13.42	13.42	9,897,008
Sep 7, 2026	13.46	13.50	13.33	13.43	13.43	10,479,531
Sep 4, 2026	13.33	13.63	13.30	13.50	13.50	23,777,218
Sep 3, 2026	13.21	13.30	13.13	13.20	13.20	10,094,448
Sep 2, 2026	13.41	13.46	13.21	13.21	13.21	16,160,208
Sep 1, 2026	13.55	13.67	13.47	13.57	13.57	16,426,255
Aug 31, 2026	13.35	13.57	13.32	13.56	13.56	19,623,293
Aug 28, 2026	13.85	14.02	13.66	13.67	13.67	35,426,849
Aug 27, 2026	13.40	13.45	13.31	13.42	13.42	10,909,410
Aug 26, 2026	13.28	13.39	13.23	13.35	13.35	10,260,422
Aug 25, 2026	13.08	13.30	13.06	13.27	13.27	9,665,270
Aug 24, 2026	13.35	13.41	13.11	13.21	13.21	12,257,070
Aug 21, 2026	13.23	13.35	13.09	13.32	13.32	11,657,207
Aug 20, 2026	13.25	13.34	13.22	13.31	13.31	12,358,228
Aug 19, 2026	13.53	13.67	13.20	13.20	13.20	20,259,838
Aug 18, 2026	13.83	13.89	13.50	13.70	13.70	22,501,804
Aug 17, 2026	13.92	13.95	13.67	13.93	13.93	19,243,556
Aug 14, 2026	14.03	14.14	13.71	13.92	13.92	24,835,052
Aug 13, 2026	14.03	14.19	13.95	14.08	14.08	28,326,025
Aug 12, 2026	14.20	14.25	14.03	14.07	14.07	27,407,328
Aug 11, 2026	14.29	14.70	14.22	14.32	14.32	33,307,386
Aug 10, 2026	14.27	14.38	14.10	14.32	14.32	25,761,737
Aug 7, 2026	14.69	14.85	14.25	14.42	14.42	44,583,726
Aug 6, 2026	14.20	14.86	14.12	14.68	14.68	58,170,797
Aug 5, 2026	14.33	14.50	14.20	14.29	14.29	39,435,685
Aug 4, 2026	14.24	14.42	14.06	14.34	14.34	36,537,026
Aug 3, 2026	14.14	14.29	13.90	14.07	14.07	34,285,725
Jul 31, 2026	13.54	14.19	13.54	13.99	13.99	50,796,975
Jul 30, 2026	13.62	13.91	13.41	13.43	13.43	39,176,575
Jul 29, 2026	13.95	14.59	13.76	13.79	13.79	53,947,609
Jul 28, 2026	13.29	13.83	13.23	13.61	13.61	31,332,031
Jul 27, 2026	13.15	13.48	13.07	13.44	13.44	22,213,849
Jul 24, 2026	13.91	14.06	13.20	13.33	13.33	39,625,635
Jul 23, 2026	14.00	14.26	13.90	14.08	14.08	40,742,453
Jul 22, 2026	13.56	14.33	13.20	14.33	14.33	70,847,319
Jul 21, 2026	13.41	13.67	13.21	13.60	13.60	41,187,096
Jul 20, 2026	13.12	13.54	13.08	13.52	13.52	40,214,647
Jul 17, 2026	13.03	13.46	12.65	13.12	13.12	38,379,714
Jul 16, 2026	12.99	13.33	12.97	13.10	13.10	25,063,992
Jul 15, 2026	13.05	13.59	13.00	13.24	13.24	30,529,070
Jul 14, 2026	13.20	13.55	12.68	12.94	12.94	31,937,089
Jul 13, 2026	13.28	13.57	13.02	13.26	13.26	34,978,525
Jul 10, 2026	13.31	13.65	13.23	13.38	13.38	34,971,528
Jul 9, 2026	13.29	13.49	12.97	13.43	13.43	37,995,272
Jul 8, 2026	12.52	13.46	12.40	13.30	13.30	46,091,200
Jul 7, 2026	12.60	12.73	12.45	12.55	12.55	14,936,222
Jul 6, 2026	12.97	13.00	12.61	12.65	12.65	19,742,236
Jul 3, 2026	12.83	13.04	12.81	12.96	12.96	18,337,017
Jul 2, 2026	13.03	13.22	12.83	12.83	12.83	26,855,966
Jul 1, 2026	12.75	13.39	12.70	13.11	13.11	34,354,514
Jun 30, 2026	12.40	12.93	12.26	12.65	12.65	22,387,124
Jun 29, 2026	12.53	12.65	12.23	12.39	12.39	23,117,171
Jun 26, 2026	13.03	13.26	12.56	12.56	12.56	27,593,204
Jun 25, 2026	13.23	13.48	12.87	13.10	13.10	30,672,214
Jun 24, 2026	13.56	13.65	13.04	13.26	13.26	32,717,193
Jun 23, 2026	13.34	14.29	13.21	13.57	13.57	53,826,654
Jun 22, 2026	12.91	13.37	12.56	13.35	13.35	34,000,907
Jun 18, 2026	12.95	13.11	12.75	12.96	12.96	24,267,699
Jun 17, 2026	13.00	13.27	12.80	12.98	12.98	26,454,539
Jun 16, 2026	12.73	13.16	12.44	13.07	13.07	39,765,162
Jun 15, 2026	12.78	12.87	12.65	12.73	12.73	27,757,421
Jun 12, 2026	13.11	13.14	12.64	12.64	12.64	33,512,500
Jun 11, 2026	13.19	13.29	12.80	12.89	12.89	21,130,870
Jun 10, 2026	13.51	13.65	13.12	13.29	13.29	17,583,788
Jun 9, 2026	13.53	13.63	13.29	13.58	13.58	15,981,014
Jun 8, 2026	13.50	13.78	13.25	13.38	13.38	21,638,097
Jun 5, 2026	14.00	14.10	13.59	13.78	13.78	19,089,440
Jun 4, 2026	14.18	14.25	13.75	13.87	13.87	22,174,322
Jun 3, 2026	14.31	14.57	14.13	14.32	14.32	19,807,299
Jun 2, 2026	14.65	14.93	14.34	14.43	14.43	25,877,500
Jun 1, 2026	14.06	14.78	14.05	14.48	14.48	29,667,602
May 29, 2026	14.76	14.91	13.97	14.07	14.07	29,718,979
May 28, 2026	14.66	14.85	14.25	14.73	14.73	27,685,824
May 27, 2026	15.15	15.26	14.65	14.72	14.72	28,195,845
May 26, 2026	15.38	15.51	14.94	15.23	15.23	26,296,861
May 25, 2026	15.31	15.64	15.12	15.57	15.57	29,472,950
May 22, 2026	15.41	15.67	15.11	15.30	15.30	33,469,283
May 21, 2026	16.04	16.12	15.02	15.07	15.07	47,792,492
May 20, 2026	16.13	16.26	15.82	15.90	15.90	31,200,945
May 19, 2026	15.93	16.42	15.88	16.29	16.29	38,234,632
May 18, 2026	15.80	16.20	15.77	15.90	15.90	34,578,658
May 15, 2026	16.19	16.48	15.84	15.97	15.97	47,802,192
May 14, 2026	16.59	16.88	16.11	16.13	16.13	43,721,293
May 13, 2026	15.89	17.00	15.86	16.61	16.61	68,261,415
May 12, 2026	16.30	16.30	15.88	15.95	15.95	47,134,560
May 11, 2026	16.71	16.80	16.35	16.42	16.42	61,515,826
May 8, 2026	16.36	17.15	16.00	16.63	16.63	81,492,334
May 7, 2026	16.25	16.27	15.87	16.17	16.17	55,963,530
May 6, 2026	15.87	16.36	15.70	16.36	16.36	78,495,707
Apr 30, 2026	15.00	16.00	15.00	15.62	15.62	58,469,361
Apr 29, 2026	15.49	15.51	15.01	15.16	15.16	45,983,938
Apr 28, 2026	15.14	15.43	15.06	15.40	15.40	38,675,328
Apr 27, 2026	14.94	15.30	14.88	15.25	15.25	31,521,788
Apr 24, 2026	14.85	15.06	14.78	14.94	14.94	29,248,470
Apr 23, 2026	15.07	15.29	14.93	15.07	15.07	31,380,790
Apr 22, 2026	15.12	15.24	14.90	15.19	15.19	39,166,249
Apr 21, 2026	15.41	15.41	15.06	15.10	15.10	47,836,932
Apr 20, 2026	15.40	15.80	15.18	15.63	15.63	67,165,854
Apr 17, 2026	14.88	15.49	14.76	15.30	15.30	63,635,197
Apr 16, 2026	14.77	14.92	14.65	14.82	14.82	48,719,753
Apr 15, 2026	14.83	15.50	14.40	15.05	15.05	77,781,189
Apr 14, 2026	14.50	15.10	14.38	14.60	14.60	79,333,635
Apr 13, 2026	14.26	14.26	14.07	14.26	14.26	27,444,215
Apr 10, 2026	12.93	13.06	12.92	12.96	12.96	8,710,162
Apr 9, 2026	13.05	13.05	12.82	12.85	12.85	9,586,600
Apr 8, 2026	12.81	13.20	12.81	13.18	13.18	15,982,114
Apr 7, 2026	12.66	12.72	12.56	12.59	12.59	6,452,800
Apr 3, 2026	12.84	12.84	12.60	12.64	12.64	6,780,200
Apr 2, 2026	12.93	12.93	12.65	12.74	12.74	10,460,570
Apr 1, 2026	12.98	13.03	12.86	12.99	12.99	8,356,701
Mar 31, 2026	12.91	13.04	12.76	12.79	12.79	7,697,748
Mar 30, 2026	12.90	12.92	12.64	12.91	12.91	10,147,140
Mar 27, 2026	12.86	13.11	12.80	13.03	13.03	10,783,844
Mar 26, 2026	13.51	13.51	12.94	12.98	12.98	18,953,561
Mar 25, 2026	13.42	13.61	13.40	13.55	13.55	10,724,638
Mar 24, 2026	13.48	13.49	13.20	13.42	13.42	10,799,800
Mar 23, 2026	13.66	13.75	13.21	13.23	13.23	19,297,815
Mar 20, 2026	14.25	14.43	13.83	13.85	13.85	15,648,342
Mar 19, 2026	14.19	14.30	14.07	14.12	14.12	12,142,214
Mar 18, 2026	14.20	14.39	14.14	14.36	14.36	11,208,168
Mar 17, 2026	14.58	14.62	14.16	14.17	14.17	17,215,300
Mar 16, 2026	14.79	14.79	14.45	14.55	14.55	16,471,900
Mar 13, 2026	14.34	14.84	14.32	14.79	14.79	36,961,314
Mar 12, 2026	14.62	14.85	14.56	14.69	14.69	20,084,561
Mar 11, 2026	15.01	15.12	14.66	14.69	14.69	29,094,180
Mar 10, 2026	14.57	15.38	14.51	14.71	14.71	40,070,127
Mar 9, 2026	14.00	14.43	13.89	14.39	14.39	24,278,904
Mar 6, 2026	13.80	14.15	13.78	14.01	14.01	11,136,025
Mar 5, 2026	13.82	13.92	13.70	13.75	13.75	10,206,649
Mar 4, 2026	13.60	13.76	13.53	13.60	13.60	11,715,749
Mar 3, 2026	14.18	14.27	13.60	13.64	13.64	22,840,256
Mar 2, 2026	14.56	14.69	14.08	14.12	14.12	19,744,370
Feb 27, 2026	14.24	14.59	14.19	14.50	14.50	16,706,871
Feb 26, 2026	14.40	14.44	14.25	14.28	14.28	12,026,770
Feb 25, 2026	14.34	14.47	14.30	14.38	14.38	13,258,082
Feb 24, 2026	14.92	14.95	14.23	14.32	14.32	29,316,439
Feb 13, 2026	14.82	15.25	14.77	14.88	14.88	21,777,357
Feb 12, 2026	14.74	14.95	14.60	14.84	14.84	15,277,448
Feb 11, 2026	14.64	14.95	14.58	14.74	14.74	15,978,255
Feb 10, 2026	14.34	14.85	14.34	14.61	14.61	17,245,887
Feb 9, 2026	14.18	14.35	14.11	14.34	14.34	15,548,919
Feb 6, 2026	14.00	14.13	13.88	13.96	13.96	11,367,069
Feb 5, 2026	14.17	14.24	14.01	14.07	14.07	13,721,513
Feb 4, 2026	14.26	14.26	14.11	14.24	14.24	10,528,781
Feb 3, 2026	14.20	14.33	14.08	14.32	14.32	12,679,408
Feb 2, 2026	14.13	14.47	14.09	14.13	14.13	16,427,783
Jan 30, 2026	14.21	14.37	14.05	14.19	14.19	28,772,769
Jan 29, 2026	14.67	15.04	14.50	14.72	14.72	18,659,406
Jan 28, 2026	14.82	14.99	14.72	14.77	14.77	11,288,230
Jan 27, 2026	14.88	14.96	14.51	14.86	14.86	17,459,989
Jan 26, 2026	15.14	15.19	14.73	14.85	14.85	19,336,323
Jan 23, 2026	15.03	15.20	14.93	15.14	15.14	16,272,009
Jan 22, 2026	14.80	15.08	14.77	15.01	15.01	17,204,295
Jan 21, 2026	14.65	14.88	14.63	14.77	14.77	13,756,600
Jan 20, 2026	14.96	15.07	14.65	14.73	14.73	21,446,312
Jan 19, 2026	15.20	15.22	14.91	14.95	14.95	21,957,064
Jan 16, 2026	15.48	15.61	15.11	15.12	15.12	43,952,915
Jan 15, 2026	16.50	16.95	15.56	15.76	15.76	71,352,375
Jan 14, 2026	15.32	15.95	15.31	15.58	15.58	52,579,012
Jan 13, 2026	15.69	15.75	15.25	15.29	15.29	39,029,212
Jan 12, 2026	15.03	15.65	15.03	15.62	15.62	44,849,483
Jan 9, 2026	14.68	14.98	14.63	14.96	14.96	19,537,506
Jan 8, 2026	14.40	14.75	14.40	14.67	14.67	17,672,498
Jan 7, 2026	14.52	14.53	14.34	14.39	14.39	12,495,300
Jan 6, 2026	14.40	14.53	14.37	14.53	14.53	16,538,616
Jan 5, 2026	14.18	14.45	14.12	14.43	14.43	15,799,710
Dec 31, 2025	14.11	14.23	14.02	14.12	14.12	9,876,902
Dec 30, 2025	14.00	14.20	13.97	14.10	14.10	10,900,100
Dec 29, 2025	14.14	14.14	13.96	14.02	14.02	9,277,423
Dec 26, 2025	14.03	14.32	13.98	14.14	14.14	13,182,116
Dec 25, 2025	14.00	14.12	13.98	14.04	14.04	8,463,230
Dec 24, 2025	13.97	14.08	13.83	14.06	14.06	10,778,487
Dec 23, 2025	14.41	14.55	13.97	14.03	14.03	21,351,003
Dec 22, 2025	13.85	13.90	13.80	13.81	13.81	8,457,103
Dec 19, 2025	13.69	13.91	13.69	13.84	13.84	8,742,500
Dec 18, 2025	13.65	13.78	13.62	13.70	13.70	7,897,760
Dec 17, 2025	13.61	13.77	13.44	13.77	13.77	13,989,768
Dec 16, 2025	13.78	13.85	13.60	13.61	13.61	10,358,034
Dec 15, 2025	13.80	13.91	13.73	13.80	13.80	10,860,075
Dec 12, 2025	14.09	14.10	13.80	13.92	13.92	24,925,271
Dec 11, 2025	14.32	14.33	14.04	14.05	14.05	13,416,066
Dec 10, 2025	14.40	14.40	14.26	14.32	14.32	8,226,246
Dec 9, 2025	14.61	14.62	14.40	14.41	14.41	9,456,880
Dec 8, 2025	14.66	14.76	14.62	14.64	14.64	8,818,600
Dec 5, 2025	14.54	14.65	14.38	14.63	14.63	9,700,913
Dec 4, 2025	14.56	14.65	14.48	14.56	14.56	6,614,431
Dec 3, 2025	14.70	14.72	14.50	14.56	14.56	7,769,924
Dec 2, 2025	14.76	14.76	14.61	14.72	14.72	7,298,196
Dec 1, 2025	14.80	14.83	14.70	14.77	14.77	10,701,049
Nov 28, 2025	14.52	14.98	14.52	14.87	14.87	14,047,257
Nov 27, 2025	14.72	14.75	14.50	14.54	14.54	8,955,505
Nov 26, 2025	14.85	14.99	14.72	14.73	14.73	9,133,931
Nov 25, 2025	14.76	15.02	14.74	14.91	14.91	11,754,008
Nov 24, 2025	14.61	14.85	14.45	14.80	14.80	10,876,870
Nov 21, 2025	14.81	14.88	14.44	14.51	14.51	15,579,528
Nov 20, 2025	15.00	15.05	14.87	14.88	14.88	9,190,387
Nov 19, 2025	15.15	15.16	14.95	15.00	15.00	9,758,684
Nov 18, 2025	15.07	15.15	15.01	15.12	15.12	11,362,558
Nov 17, 2025	14.88	15.10	14.87	15.10	15.10	13,447,876
Nov 14, 2025	14.95	15.07	14.95	14.97	14.97	9,806,635
Nov 13, 2025	14.96	15.05	14.93	15.03	15.03	10,000,928
Nov 12, 2025	15.10	15.13	14.95	15.01	15.01	15,136,899
Nov 11, 2025	15.24	15.26	15.10	15.12	15.12	12,627,241
Nov 10, 2025	15.10	15.22	15.10	15.20	15.20	12,570,358
Nov 7, 2025	15.35	15.36	15.10	15.12	15.12	23,811,506
Nov 6, 2025	15.49	15.54	15.33	15.40	15.40	13,468,325
Nov 5, 2025	15.40	15.56	15.32	15.48	15.48	15,221,989
Nov 4, 2025	15.60	15.65	15.47	15.56	15.56	15,168,479
Nov 3, 2025	15.65	15.75	15.53	15.68	15.68	16,773,471
Oct 31, 2025	15.27	15.73	15.25	15.66	15.66	29,720,095
Oct 30, 2025	15.14	15.58	15.05	15.35	15.35	28,420,573

Mobilize your Website

View Site in Mobile | Classic

Share by: