Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	27.08	28.50	27.06	27.20	-	0.74%	61,786,370
Apr 23, 2026	26.90	28.86	26.77	27.00	27.00	-0.22%	106,096,600
Apr 22, 2026	24.63	27.06	24.52	27.06	27.06	10.00%	47,871,580
Apr 21, 2026	24.73	25.01	24.50	24.60	24.60	-1.01%	38,628,010
Apr 20, 2026	24.22	25.33	24.01	24.85	24.85	2.31%	76,363,770
Apr 17, 2026	22.20	24.29	22.20	24.29	24.29	10.01%	56,482,390
Apr 16, 2026	21.75	22.20	21.43	22.08	22.08	1.19%	46,454,660
Apr 15, 2026	22.43	22.60	21.77	21.82	21.82	-2.33%	40,588,240
Apr 14, 2026	22.05	22.78	21.97	22.34	22.34	2.38%	45,015,380
Apr 13, 2026	21.70	22.35	21.70	21.82	21.82	-1.18%	51,251,550
Apr 10, 2026	21.33	22.26	21.07	22.08	22.08	4.84%	75,309,270
Apr 9, 2026	20.92	21.61	20.70	21.06	21.06	-0.14%	88,776,110
Apr 8, 2026	19.50	21.09	19.29	21.09	21.09	10.02%	85,331,090
Apr 7, 2026	18.49	19.54	18.40	19.17	19.17	5.45%	48,957,140
Apr 3, 2026	17.82	18.59	17.60	18.18	18.18	2.08%	26,076,940
Apr 2, 2026	18.60	18.65	17.67	17.81	17.81	-4.56%	34,005,290
Apr 1, 2026	18.78	19.00	18.56	18.66	18.66	1.52%	26,139,900
Mar 31, 2026	18.70	18.94	18.36	18.38	18.38	-2.34%	25,233,550
Mar 30, 2026	18.45	19.10	17.99	18.82	18.82	0.59%	33,560,500
Mar 27, 2026	18.60	19.15	18.53	18.71	18.71	-1.27%	36,074,490
Mar 26, 2026	19.13	19.40	18.77	18.95	18.95	-1.92%	35,455,700
Mar 25, 2026	19.11	19.79	19.00	19.32	19.32	1.10%	43,830,200
Mar 24, 2026	18.90	19.25	18.41	19.11	19.11	2.91%	43,690,650
Mar 23, 2026	19.08	19.63	18.37	18.57	18.57	-2.62%	65,681,440
Mar 20, 2026	18.60	19.68	18.55	19.07	19.07	3.36%	53,868,980
Mar 19, 2026	18.67	18.87	18.35	18.45	18.45	-2.54%	27,155,940
Mar 18, 2026	18.31	19.30	18.31	18.93	18.93	3.78%	40,613,634
Mar 17, 2026	18.69	18.94	18.24	18.24	18.24	-1.99%	22,922,360
Mar 16, 2026	18.40	18.66	17.74	18.61	18.61	1.25%	23,469,820
Mar 13, 2026	18.21	19.03	18.13	18.38	18.38	0.44%	28,920,450
Mar 12, 2026	18.19	18.48	18.06	18.30	18.30	0.88%	16,170,760
Mar 11, 2026	17.98	18.50	17.91	18.14	18.14	0.83%	19,433,560
Mar 10, 2026	17.48	18.06	17.38	17.99	17.99	4.65%	25,406,610
Mar 9, 2026	17.30	17.35	16.75	17.19	17.19	-4.29%	31,515,180
Mar 6, 2026	18.30	18.47	17.91	17.96	17.96	-2.50%	20,220,440
Mar 5, 2026	18.46	18.70	18.30	18.42	18.42	1.94%	20,583,740
Mar 4, 2026	17.91	18.66	17.89	18.07	18.07	-0.93%	21,642,920
Mar 3, 2026	18.80	19.29	18.19	18.24	18.24	-2.62%	28,828,446
Mar 2, 2026	18.92	19.26	18.70	18.73	18.73	-3.40%	28,333,146
Feb 27, 2026	19.30	19.43	19.01	19.39	19.39	-0.31%	23,014,970
Feb 26, 2026	19.51	19.61	19.06	19.45	19.45	-0.31%	26,551,260
Feb 25, 2026	18.54	19.66	18.37	19.51	19.51	5.35%	39,782,270
Feb 24, 2026	18.95	19.00	18.26	18.52	18.52	-2.27%	33,985,910
Feb 13, 2026	17.82	19.53	17.79	18.95	18.95	5.81%	49,429,230
Feb 12, 2026	17.86	17.99	17.70	17.91	17.91	0.79%	12,845,220
Feb 11, 2026	17.74	18.20	17.60	17.77	17.77	0.17%	14,929,560
Feb 10, 2026	17.71	17.97	17.63	17.74	17.74	0.06%	16,367,160
Feb 9, 2026	17.56	17.80	17.49	17.73	17.73	2.72%	18,371,923
Feb 6, 2026	17.18	17.54	17.18	17.26	17.26	-0.86%	15,582,270
Feb 5, 2026	17.78	17.78	17.26	17.41	17.41	-2.95%	22,313,870