Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	29.41	29.90	28.27	28.48	28.48	-1.49%	81,429,650
Jun 11, 2026	28.10	30.28	27.53	28.91	28.91	5.01%	108,737,900
Jun 10, 2026	26.90	28.90	26.70	27.53	27.53	1.85%	63,412,420
Jun 9, 2026	24.90	27.03	24.88	27.03	27.03	10.01%	55,005,809
Jun 8, 2026	24.30	25.78	24.21	24.57	24.57	-4.40%	38,820,449
Jun 5, 2026	26.46	26.61	25.57	25.70	25.70	-3.82%	41,380,890
Jun 4, 2026	26.83	27.32	26.38	26.72	26.72	-1.18%	28,756,630
Jun 3, 2026	25.51	27.79	25.44	27.04	27.04	5.42%	44,225,010
Jun 2, 2026	26.49	26.49	25.47	25.65	25.65	-1.54%	26,956,310
Jun 1, 2026	27.00	27.30	26.00	26.05	26.05	-3.16%	37,934,590
May 29, 2026	28.40	28.56	26.71	26.90	26.90	-3.93%	42,543,210
May 28, 2026	26.80	28.34	26.30	28.00	28.00	4.52%	49,317,260
May 27, 2026	27.80	28.36	26.72	26.79	26.79	-3.46%	41,020,100
May 26, 2026	28.05	28.23	27.03	27.75	27.75	-2.84%	48,148,660
May 25, 2026	27.97	29.06	26.68	28.56	28.56	2.26%	75,912,600
May 22, 2026	26.80	28.30	26.80	27.93	27.93	4.76%	64,226,680