Shanghai Vital Deeptech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.26	37.31	32.99	33.38	33.38	-8.95%	141,330,323
Nov 12, 2026	35.91	38.79	35.02	36.66	36.66	2.06%	145,994,311
Nov 11, 2026	33.32	35.93	32.60	35.92	35.92	7.32%	127,229,691
Nov 10, 2026	34.38	35.01	32.89	33.47	33.47	2.29%	115,669,364
Nov 9, 2026	32.20	34.54	30.10	32.72	32.72	4.20%	155,692,298
Nov 6, 2026	30.98	33.41	29.65	31.40	31.40	1.23%	167,295,906
Nov 5, 2026	29.50	31.02	29.20	31.02	31.02	10.00%	21,587,410
Nov 4, 2026	26.32	28.20	26.07	28.20	28.20	9.98%	65,600,329
Nov 3, 2026	27.87	27.90	25.62	25.64	25.64	-9.94%	66,655,464
Nov 2, 2026	29.27	29.60	27.60	28.47	28.47	-0.90%	68,039,854
Oct 30, 2026	30.01	31.20	28.51	28.73	28.73	-9.31%	79,251,421
Oct 29, 2026	34.60	35.20	31.68	31.68	31.68	-10.00%	67,671,017
Oct 28, 2026	35.03	35.56	33.00	35.20	35.20	2.77%	81,020,891
Oct 27, 2026	34.95	36.73	34.25	34.25	34.25	0.62%	77,709,170
Oct 26, 2026	34.97	35.27	33.28	34.04	34.04	-4.11%	49,671,594
Oct 23, 2026	34.32	35.96	32.20	35.50	35.50	-0.45%	78,192,649
Oct 22, 2026	39.86	39.89	35.64	35.66	35.66	-8.80%	62,251,579
Oct 21, 2026	39.08	41.10	38.68	39.10	39.10	2.46%	62,953,939
Oct 20, 2026	38.80	39.54	37.70	38.16	38.16	-2.38%	51,049,541
Oct 19, 2026	39.00	40.30	36.60	39.09	39.09	-3.00%	54,796,756
Oct 16, 2026	42.39	42.86	39.80	40.30	40.30	-0.71%	42,351,091
Oct 15, 2026	42.08	43.49	40.09	40.59	40.59	-8.08%	66,816,700
Oct 14, 2026	45.63	46.75	43.86	44.16	44.16	-2.58%	54,280,097
Oct 13, 2026	41.61	46.58	41.48	45.33	45.33	4.11%	74,592,372
Oct 12, 2026	44.00	44.88	42.29	43.54	43.54	-2.51%	56,879,986
Oct 9, 2026	44.20	45.87	41.45	44.66	44.66	-1.46%	73,277,392
Oct 8, 2026	49.13	50.32	44.77	45.32	45.32	-6.69%	81,145,735
Sep 30, 2026	50.00	51.99	48.45	48.57	48.57	-0.39%	78,796,016
Sep 29, 2026	49.21	49.72	48.27	48.76	48.76	-0.91%	57,419,941
Sep 28, 2026	51.61	52.08	47.74	49.21	49.21	-4.56%	127,747,493
Sep 24, 2026	47.99	52.58	47.68	51.56	51.56	7.87%	155,486,442
Sep 23, 2026	44.50	48.11	43.74	47.80	47.80	9.28%	168,434,484
Sep 22, 2026	42.51	43.74	42.51	43.74	43.74	10.01%	58,575,135
Sep 21, 2026	38.00	39.86	37.86	39.76	39.76	6.60%	85,438,291
Sep 18, 2026	37.64	38.25	36.62	37.30	37.30	1.36%	107,401,525
Sep 17, 2026	33.10	36.80	32.90	36.80	36.80	10.01%	84,772,407
Sep 16, 2026	31.32	34.10	31.15	33.45	33.45	6.80%	68,928,339
Sep 15, 2026	31.90	32.07	30.93	31.32	31.32	-1.82%	43,167,608
Sep 14, 2026	28.89	32.10	28.22	31.90	31.90	8.84%	69,727,531
Sep 11, 2026	29.50	29.94	28.10	29.31	29.31	-2.46%	39,473,356
Sep 10, 2026	30.00	30.60	29.82	30.05	30.05	-1.51%	27,907,034
Sep 9, 2026	31.12	31.65	30.26	30.51	30.51	0.53%	43,980,251
Sep 8, 2026	31.11	31.74	30.15	30.35	30.35	-2.32%	47,380,896
Sep 7, 2026	30.00	31.42	29.70	31.07	31.07	4.82%	48,110,627
Sep 4, 2026	31.85	32.06	29.33	29.64	29.64	-5.87%	52,138,194
Sep 3, 2026	32.33	32.45	31.02	31.49	31.49	-1.72%	40,279,843
Sep 2, 2026	32.11	32.58	31.85	32.04	32.04	-3.35%	42,544,468
Sep 1, 2026	34.75	34.86	32.70	33.15	33.15	-4.55%	59,318,199
Aug 31, 2026	34.45	35.18	34.03	34.73	34.73	-0.20%	61,013,368
Aug 28, 2026	35.00	37.31	34.70	34.80	34.80	2.35%	112,300,935