Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.88	31.80	28.30	28.88	-	-5.71%	88,124,914
May 14, 2026	29.20	31.60	28.75	30.63	30.63	4.90%	76,042,600
May 13, 2026	29.05	30.00	28.68	29.20	29.20	-1.55%	52,355,990
May 12, 2026	29.12	29.97	27.56	29.66	29.66	0.85%	71,794,680
May 11, 2026	28.99	29.97	28.60	29.41	29.41	2.72%	78,234,210
May 8, 2026	27.85	29.23	27.66	28.63	28.63	1.45%	50,821,730
May 7, 2026	27.68	28.64	27.66	28.22	28.22	2.32%	55,012,900
May 6, 2026	28.14	28.28	26.61	27.58	27.58	-0.14%	78,040,620
Apr 30, 2026	27.20	28.53	27.20	27.62	27.62	2.07%	58,705,130
Apr 29, 2026	27.10	27.52	26.60	27.06	27.06	-0.66%	40,737,880
Apr 28, 2026	26.40	27.97	25.50	27.24	27.24	2.71%	65,529,670
Apr 27, 2026	27.55	27.69	26.37	26.52	26.52	-2.57%	72,876,070
Apr 24, 2026	27.08	28.50	27.06	27.22	27.22	0.81%	62,716,400
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