Veken Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.050 | 7.390 | 6.670 | 6.680 | 6.680 | 35,394,966 |
| 2026-10-21 | 7.510 | 7.550 | 6.980 | 7.010 | 7.010 | 39,459,802 |
| 2026-10-20 | 7.500 | 7.770 | 7.400 | 7.500 | 7.500 | 23,419,800 |
| 2026-10-19 | 7.620 | 7.710 | 7.230 | 7.570 | 7.570 | 39,269,000 |
| 2026-10-16 | 7.930 | 7.990 | 7.380 | 7.720 | 7.720 | 58,958,548 |
| 2026-10-15 | 7.800 | 8.110 | 7.690 | 7.810 | 7.810 | 63,062,800 |
| 2026-10-14 | 8.300 | 9.020 | 8.200 | 8.400 | 8.400 | 90,287,216 |
| 2026-10-13 | 8.180 | 8.440 | 7.650 | 8.200 | 8.200 | 66,644,911 |
| 2026-10-12 | 8.590 | 9.200 | 8.420 | 8.450 | 8.450 | 74,607,700 |
| 2026-10-09 | 8.850 | 8.960 | 8.360 | 8.730 | 8.730 | 95,052,520 |
| 2026-10-08 | 8.240 | 9.330 | 8.240 | 9.180 | 9.180 | 114,852,001 |
| 2026-09-30 | 8.810 | 9.070 | 8.320 | 8.480 | 8.480 | 96,526,338 |
| 2026-09-29 | 7.560 | 8.320 | 7.500 | 8.320 | 8.320 | 35,782,979 |
| 2026-09-28 | 7.630 | 7.650 | 7.360 | 7.560 | 7.560 | 12,611,801 |
| 2026-09-24 | 7.770 | 7.820 | 7.630 | 7.660 | 7.660 | 7,855,800 |
| 2026-09-23 | 7.850 | 7.890 | 7.720 | 7.750 | 7.750 | 10,382,501 |
| 2026-09-22 | 7.950 | 8.030 | 7.860 | 7.880 | 7.880 | 14,089,909 |
| 2026-09-21 | 8.000 | 8.030 | 7.900 | 7.940 | 7.940 | 11,859,570 |
| 2026-09-18 | 8.040 | 8.080 | 7.950 | 7.990 | 7.990 | 9,182,581 |
| 2026-09-17 | 8.150 | 8.150 | 7.870 | 7.950 | 7.950 | 10,354,700 |
| 2026-09-16 | 7.960 | 8.170 | 7.850 | 8.090 | 8.090 | 14,027,500 |
| 2026-09-15 | 8.060 | 8.180 | 7.920 | 7.980 | 7.980 | 11,965,001 |
| 2026-09-14 | 7.860 | 8.100 | 7.710 | 8.040 | 8.040 | 13,030,700 |
| 2026-09-11 | 8.020 | 8.110 | 7.680 | 7.860 | 7.860 | 12,640,900 |
| 2026-09-10 | 8.130 | 8.240 | 8.060 | 8.090 | 8.090 | 10,732,001 |
| 2026-09-09 | 8.160 | 8.240 | 8.090 | 8.180 | 8.180 | 8,404,201 |
| 2026-09-08 | 8.200 | 8.250 | 8.060 | 8.180 | 8.180 | 12,689,300 |
| 2026-09-07 | 8.080 | 8.200 | 7.980 | 8.130 | 8.130 | 9,253,000 |
| 2026-09-04 | 8.250 | 8.350 | 8.010 | 8.080 | 8.080 | 11,985,200 |
| 2026-09-03 | 8.260 | 8.340 | 8.110 | 8.130 | 8.130 | 10,690,500 |
| 2026-09-02 | 8.380 | 8.380 | 8.120 | 8.250 | 8.250 | 12,023,001 |
| 2026-09-01 | 8.340 | 8.510 | 8.320 | 8.440 | 8.440 | 13,432,406 |
| 2026-08-31 | 8.280 | 8.400 | 8.250 | 8.370 | 8.370 | 11,518,700 |
| 2026-08-28 | 8.280 | 8.450 | 8.230 | 8.360 | 8.360 | 15,392,300 |
| 2026-08-27 | 8.220 | 8.320 | 8.090 | 8.280 | 8.280 | 16,410,000 |
| 2026-08-26 | 8.280 | 8.400 | 8.130 | 8.240 | 8.240 | 22,576,900 |
| 2026-08-25 | 8.000 | 8.370 | 7.910 | 8.280 | 8.280 | 30,041,000 |
| 2026-08-24 | 8.010 | 8.470 | 7.930 | 8.120 | 8.120 | 29,515,700 |
| 2026-08-21 | 7.800 | 8.050 | 7.660 | 8.010 | 8.010 | 14,470,363 |
| 2026-08-20 | 7.900 | 7.970 | 7.760 | 7.840 | 7.840 | 11,932,700 |
| 2026-08-19 | 8.080 | 8.170 | 7.810 | 7.870 | 7.870 | 15,633,800 |
| 2026-08-18 | 8.330 | 8.330 | 8.060 | 8.170 | 8.170 | 14,724,710 |
| 2026-08-17 | 8.230 | 8.320 | 8.090 | 8.300 | 8.300 | 13,018,889 |
| 2026-08-14 | 8.200 | 8.300 | 8.060 | 8.170 | 8.170 | 12,182,200 |
| 2026-08-13 | 8.400 | 8.410 | 8.130 | 8.140 | 8.140 | 13,020,900 |
| 2026-08-12 | 8.220 | 8.390 | 8.200 | 8.340 | 8.340 | 11,733,403 |
| 2026-08-11 | 8.250 | 8.310 | 8.100 | 8.220 | 8.220 | 13,507,500 |
| 2026-08-10 | 8.180 | 8.300 | 8.060 | 8.280 | 8.280 | 18,228,100 |
| 2026-08-07 | 8.070 | 8.140 | 7.870 | 8.110 | 8.110 | 16,441,050 |
| 2026-08-06 | 8.000 | 8.100 | 7.870 | 8.070 | 8.070 | 17,116,201 |
| 2026-08-05 | 7.830 | 8.060 | 7.830 | 8.020 | 8.020 | 18,354,001 |
| 2026-08-04 | 7.840 | 7.900 | 7.630 | 7.860 | 7.860 | 17,258,400 |
| 2026-08-03 | 7.450 | 7.720 | 7.420 | 7.690 | 7.690 | 18,616,600 |
| 2026-07-31 | 7.570 | 7.710 | 7.480 | 7.490 | 7.490 | 19,247,500 |
| 2026-07-30 | 7.670 | 7.750 | 7.430 | 7.470 | 7.470 | 21,994,500 |
| 2026-07-29 | 7.470 | 7.800 | 7.280 | 7.700 | 7.700 | 28,373,047 |
| 2026-07-28 | 7.470 | 7.770 | 7.440 | 7.520 | 7.520 | 21,304,700 |
| 2026-07-27 | 7.200 | 7.600 | 7.160 | 7.590 | 7.590 | 23,279,112 |
| 2026-07-24 | 7.320 | 7.500 | 7.170 | 7.210 | 7.210 | 19,096,900 |
| 2026-07-23 | 6.970 | 7.420 | 6.970 | 7.390 | 7.390 | 26,172,387 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.