Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.00	51.99	48.45	48.57	48.57	-0.39%	78,796,016
Sep 29, 2026	49.21	49.72	48.27	48.76	48.76	-0.91%	57,419,941
Sep 28, 2026	51.61	52.08	47.74	49.21	49.21	-4.56%	127,747,493
Sep 24, 2026	47.99	52.58	47.68	51.56	51.56	7.87%	155,486,442
Sep 23, 2026	44.50	48.11	43.74	47.80	47.80	9.28%	168,434,484
Sep 22, 2026	42.51	43.74	42.51	43.74	43.74	10.01%	58,575,135
Sep 21, 2026	38.00	39.86	37.86	39.76	39.76	6.60%	85,438,291
Sep 18, 2026	37.64	38.25	36.62	37.30	37.30	1.36%	107,401,525
Sep 17, 2026	33.10	36.80	32.90	36.80	36.80	10.01%	84,772,407
Sep 16, 2026	31.32	34.10	31.15	33.45	33.45	6.80%	68,928,339
Sep 15, 2026	31.90	32.07	30.93	31.32	31.32	-1.82%	43,167,608
Sep 14, 2026	28.89	32.10	28.22	31.90	31.90	8.84%	69,727,531
Sep 11, 2026	29.50	29.94	28.10	29.31	29.31	-2.46%	39,473,356
Sep 10, 2026	30.00	30.60	29.82	30.05	30.05	-1.51%	27,907,034
Sep 9, 2026	31.12	31.65	30.26	30.51	30.51	0.53%	43,980,251
Sep 8, 2026	31.11	31.74	30.15	30.35	30.35	-2.32%	47,380,896
Sep 7, 2026	30.00	31.42	29.70	31.07	31.07	4.82%	48,110,627
Sep 4, 2026	31.85	32.06	29.33	29.64	29.64	-5.87%	52,138,194
Sep 3, 2026	32.33	32.45	31.02	31.49	31.49	-1.72%	40,279,843
Sep 2, 2026	32.11	32.58	31.85	32.04	32.04	-3.35%	42,544,468
Sep 1, 2026	34.75	34.86	32.70	33.15	33.15	-4.55%	59,318,199
Aug 31, 2026	34.45	35.18	34.03	34.73	34.73	-0.20%	61,013,368
Aug 28, 2026	35.00	37.31	34.70	34.80	34.80	2.35%	112,300,935
Aug 27, 2026	31.05	34.00	30.92	34.00	34.00	10.00%	59,992,137
Aug 26, 2026	31.36	31.88	30.36	30.91	30.91	-1.75%	41,344,959
Aug 25, 2026	31.21	31.88	29.70	31.46	31.46	-2.21%	59,110,670
Aug 24, 2026	32.44	32.77	31.13	32.17	32.17	-1.17%	63,050,086
Aug 21, 2026	32.84	33.96	32.10	32.55	32.55	-0.88%	54,328,008
Aug 20, 2026	33.97	33.97	32.35	32.84	32.84	-0.94%	54,736,041
Aug 19, 2026	33.95	36.65	32.81	33.15	33.15	-7.40%	88,539,506
Aug 18, 2026	36.78	37.18	35.03	35.80	35.80	-0.72%	81,421,210
Aug 17, 2026	34.56	36.06	34.56	36.06	36.06	5.44%	85,548,692
Aug 14, 2026	34.89	35.20	33.47	34.20	34.20	0.53%	78,207,949
Aug 13, 2026	37.78	38.00	34.00	34.02	34.02	-4.76%	122,192,923
Aug 12, 2026	32.52	35.72	31.91	35.72	35.72	10.01%	75,100,555
Aug 11, 2026	33.73	35.80	32.09	32.47	32.47	-5.64%	150,464,490
Aug 10, 2026	33.40	34.41	33.00	34.41	34.41	10.01%	29,015,160
Aug 7, 2026	28.44	31.28	28.10	31.28	31.28	9.99%	79,833,028
Aug 6, 2026	26.20	28.48	26.01	28.44	28.44	7.00%	91,301,297
Aug 5, 2026	24.50	26.85	24.26	26.58	26.58	8.89%	94,064,308
Aug 4, 2026	23.00	24.68	22.35	24.41	24.41	4.27%	93,932,012
Aug 3, 2026	25.30	25.55	23.41	23.41	23.41	-10.00%	81,499,531
Jul 31, 2026	26.80	27.28	25.73	26.01	26.01	4.88%	88,357,331
Jul 30, 2026	27.50	27.65	24.80	24.80	24.80	-9.98%	59,215,879
Jul 29, 2026	28.57	28.97	25.89	27.55	27.55	-4.11%	76,404,932
Jul 28, 2026	30.00	31.36	28.31	28.73	28.73	-5.87%	56,715,968
Jul 27, 2026	30.53	31.43	28.90	30.52	30.52	-	61,724,742
Jul 24, 2026	29.93	32.11	28.98	30.52	30.52	1.97%	64,881,655
Jul 23, 2026	31.94	31.95	29.52	29.93	29.93	-4.41%	54,982,568
Jul 22, 2026	31.00	33.15	30.86	31.31	31.31	-1.63%	74,004,979