Veken Technology
维科技术 SH600152 Forward-adjusted MAIN
8.48
+0.16
(+1.92%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.81
High
9.07
Low
8.32
Prev close
8.32
Amplitude
9.01%
Volume
96.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.95
MA10
7.96
MA20
8.03
MA60
7.96
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.81 | 9.07 | 8.32 | 8.48 | 97M |
| 2 | 2026-09-29 | 7.56 | 8.32 | 7.50 | 8.32 | 36M |
| 3 | 2026-09-28 | 7.63 | 7.65 | 7.36 | 7.56 | 13M |
| 4 | 2026-09-24 | 7.77 | 7.82 | 7.63 | 7.66 | 8M |
| 5 | 2026-09-23 | 7.85 | 7.89 | 7.72 | 7.75 | 10M |
| 6 | 2026-09-22 | 7.95 | 8.03 | 7.86 | 7.88 | 14M |
| 7 | 2026-09-21 | 8.00 | 8.03 | 7.90 | 7.94 | 12M |
| 8 | 2026-09-18 | 8.04 | 8.08 | 7.95 | 7.99 | 9M |
| 9 | 2026-09-17 | 8.15 | 8.15 | 7.87 | 7.95 | 10M |
| 10 | 2026-09-16 | 7.96 | 8.17 | 7.85 | 8.09 | 14M |
| 11 | 2026-09-15 | 8.06 | 8.18 | 7.92 | 7.98 | 12M |
| 12 | 2026-09-14 | 7.86 | 8.10 | 7.71 | 8.04 | 13M |
52W
Data range
6.38
20.5%
16.62
High/low over the last 250 trading days, and where the price sits.
← Stocks