Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,881,650
Jul 23, 2026	31.94	31.95	29.52	29.93	29.93	-4.41%	54,982,560
Jul 22, 2026	31.00	33.15	30.86	31.31	31.31	-1.63%	74,004,970
Jul 21, 2026	28.30	31.83	26.05	31.83	31.83	9.99%	121,973,470
Jul 20, 2026	32.98	32.98	28.94	28.94	28.94	-10.01%	62,221,499
Jul 17, 2026	34.27	35.60	32.16	32.16	32.16	-9.99%	88,111,300
Jul 16, 2026	38.00	39.18	35.73	35.73	35.73	-10.00%	69,261,820
Jul 15, 2026	40.60	41.55	38.50	39.70	39.70	-1.10%	63,804,002
Jul 14, 2026	40.00	40.97	38.38	40.14	40.14	1.93%	66,678,979
Jul 13, 2026	41.10	43.30	38.84	39.38	39.38	-7.78%	82,833,759
Jul 10, 2026	41.56	46.48	41.39	42.70	42.70	-1.25%	93,865,706
Jul 9, 2026	42.10	43.39	40.84	43.24	43.24	3.99%	81,698,572
Jul 8, 2026	44.08	44.82	39.92	41.58	41.58	-6.25%	93,979,581
Jul 7, 2026	42.98	45.88	42.10	44.35	44.35	2.09%	92,780,389
Jul 6, 2026	46.36	48.36	42.76	43.44	43.44	-8.57%	147,870,889
Jul 3, 2026	47.76	50.99	47.00	47.51	47.51	-1.51%	180,453,413
Jul 2, 2026	48.24	48.24	44.98	48.24	48.24	10.01%	68,696,536
Jul 1, 2026	41.17	43.85	40.59	43.85	43.85	10.01%	126,587,219
Jun 30, 2026	36.96	39.86	36.33	39.86	39.86	9.99%	76,191,787
Jun 29, 2026	37.82	38.65	34.62	36.24	36.24	-5.28%	102,082,746
Jun 26, 2026	37.00	39.36	36.62	38.26	38.26	2.85%	90,967,760
Jun 25, 2026	38.00	39.08	36.43	37.20	37.20	-1.48%	94,971,159
Jun 24, 2026	35.41	38.45	35.30	37.76	37.76	4.66%	91,546,729
Jun 23, 2026	36.90	38.30	35.30	36.08	36.08	0.19%	95,254,150
Jun 22, 2026	34.90	36.08	34.20	36.01	36.01	7.65%	98,892,882
Jun 18, 2026	32.90	35.28	32.81	33.45	33.45	1.36%	73,806,132
Jun 17, 2026	32.36	33.51	32.15	33.00	33.00	0.18%	71,383,794
Jun 16, 2026	30.65	33.02	30.65	32.94	32.94	6.09%	82,338,140
Jun 15, 2026	28.55	31.33	28.11	31.05	31.05	9.02%	93,140,532