Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.49	29.50	26.40	26.66	26.66	-8.70%	91,036,930
May 20, 2026	28.98	29.95	28.10	29.20	29.20	-0.10%	60,883,750
May 19, 2026	30.45	30.82	28.30	29.23	29.23	-5.83%	77,492,520
May 18, 2026	29.50	31.75	29.40	31.04	31.04	7.48%	86,204,780
May 15, 2026	30.88	31.80	28.30	28.88	28.88	-5.71%	88,124,910
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