Skip to main content
logo
Shanghai Vital Deeptech Co., Ltd. (SHA:600641)
China flag China · Delayed Price · Currency is CNY
18.94
-0.36 (-1.87%)
Jan 30, 2026, 3:00 PM CST

Shanghai Vital Deeptech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202619.6820.0419.1519.3019.30-1.78%45,258,017
Jan 28, 202619.1519.9819.1519.6519.653.10%44,091,110
Jan 27, 202619.0019.3118.2919.0619.06-0.42%34,013,030
Jan 26, 202619.9720.2318.8919.1419.14-4.16%50,698,130
Jan 23, 202618.3520.1618.3319.9719.978.00%76,548,130
Jan 22, 202619.5119.6318.3418.4918.49-4.49%55,512,150
Jan 21, 202619.3119.7519.0919.3619.36-1.22%39,274,300
Jan 20, 202619.8120.1319.2719.6019.60-4.20%62,645,470
Jan 19, 202621.2921.2919.9620.4620.465.74%86,290,798
Jan 16, 202619.5119.6919.0219.3519.350.47%41,858,790
Jan 15, 202618.6519.2818.5819.2619.262.18%33,517,760
Jan 14, 202618.4019.2218.3918.8518.851.84%41,868,250
Jan 13, 202619.3019.4018.4318.5118.51-3.79%42,092,100
Jan 12, 202619.0519.3918.9019.2419.24-0.10%42,469,360
Jan 9, 202619.5919.6019.0619.2619.26-1.13%38,838,760
Jan 8, 202619.0719.8918.9619.4819.483.40%49,636,470
Jan 7, 202618.7819.0918.5518.8418.841.13%47,229,720
Jan 6, 202618.3018.9818.2018.6318.631.53%41,746,760
Jan 5, 202617.7218.3917.7118.3518.354.02%36,459,870
Dec 31, 202517.7117.8817.3617.6417.640.40%26,977,432
Dec 30, 202517.2817.7817.2717.5717.570.75%26,380,280
Dec 29, 202517.4017.7817.3217.4417.440.17%23,136,050
Dec 26, 202517.3617.8517.2817.4117.410.17%25,114,260
Dec 25, 202517.3517.5017.0717.3817.38-0.06%20,973,790
Dec 24, 202517.2717.5717.2317.3917.390.52%21,290,010
Dec 23, 202517.1617.5917.1517.3017.300.35%29,461,860
Dec 22, 202516.5117.4316.4217.2417.245.44%45,261,720
Dec 19, 202516.6216.6916.3416.3516.35-1.39%20,556,760
Dec 18, 202516.1517.2916.1016.5816.582.41%29,834,800
Dec 17, 202515.9716.2415.6616.1916.191.19%17,866,690
Dec 16, 202516.4116.4515.8416.0016.00-2.62%18,069,430
Dec 15, 202516.5016.6016.2816.4316.43-1.38%15,117,940
Dec 12, 202516.7716.8816.3816.6616.66-0.60%32,972,120
Dec 11, 202516.5717.0516.3516.7616.760.96%35,809,420
Dec 10, 202516.3916.7516.3516.6016.600.73%19,681,150
Dec 9, 202516.6716.6716.3816.4816.48-1.55%16,317,300
Dec 8, 202516.6016.9016.4416.7416.741.58%20,082,100
Dec 5, 202516.2616.5216.0816.4816.481.04%12,107,720
Dec 4, 202516.2616.4815.8016.3116.310.87%14,854,500
Dec 3, 202516.5116.5516.1616.1716.17-2.18%12,861,660
Dec 2, 202516.7616.7616.4616.5316.53-1.61%11,654,830
Dec 1, 202516.9617.0116.5416.8016.80-0.88%19,910,900
Nov 28, 202516.8317.0816.7116.9516.950.83%14,064,580
Nov 27, 202516.9317.2416.7816.8116.81-0.36%15,814,800
Nov 26, 202516.9717.2516.7316.8716.87-0.47%16,820,040
Nov 25, 202516.6917.2016.5516.9516.952.73%16,863,170
Nov 24, 202516.2816.7216.1516.5016.501.79%16,641,160
Nov 21, 202516.8117.0616.2016.2116.21-5.37%23,407,720
Nov 20, 202517.3017.4517.0417.1317.13-0.46%13,879,190
Nov 19, 202517.1017.4417.0017.2117.21-15,583,280