Skip to main content
logo
Shanghai Vico Precision Mold &Plastics Co,. Ltd. (SHE:301499)
China flag China · Delayed Price · Currency is CNY
24.93
+0.31 (1.26%)
At close: Sep 7, 2026

SHE:301499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202624.6225.2224.2424.9324.931.26%1,122,000
Sep 4, 202625.1525.7624.4424.6224.62-1.64%1,536,695
Sep 3, 202625.3625.8124.9025.0325.03-1.30%1,360,900
Sep 2, 202625.4125.5025.0225.3625.36-0.35%890,093
Sep 1, 202625.5225.8625.1225.4525.45-0.27%1,589,561
Aug 31, 202624.6325.7924.5325.5225.522.82%1,495,500
Aug 28, 202625.2025.3824.7824.8224.82-1.04%1,039,800
Aug 27, 202624.6525.1324.5125.0825.081.33%1,091,700
Aug 26, 202625.1225.1824.3324.7524.75-0.56%996,900
Aug 25, 202624.0625.0023.7724.8924.892.64%1,445,644
Aug 24, 202624.7024.7723.8424.2524.25-1.58%1,214,500
Aug 21, 202624.6924.7823.8324.6424.64-0.04%1,236,044
Aug 20, 202624.4525.0624.3724.6524.652.32%1,546,514
Aug 19, 202625.3525.3524.0524.0924.09-5.49%1,761,500
Aug 18, 202625.4025.7925.1225.4925.49-0.66%1,338,635
Aug 17, 202625.0825.7524.7725.6625.662.48%1,459,206
Aug 14, 202625.1925.5324.7125.0425.04-0.16%1,292,649
Aug 13, 202625.9825.9825.0825.0825.08-2.64%1,709,000
Aug 12, 202625.0726.0624.9925.7625.761.94%1,980,587
Aug 11, 202624.8325.4824.3125.2725.272.27%2,545,591
Aug 10, 202624.5024.8023.9224.7124.711.19%1,859,823
Aug 7, 202624.2624.5123.6324.4224.420.45%1,846,580
Aug 6, 202624.2624.5323.8024.3124.310.04%1,890,980
Aug 5, 202623.9024.6023.7724.3024.302.10%2,155,637
Aug 4, 202623.2323.8023.1123.8023.802.54%1,844,149
Aug 3, 202622.5723.2322.3923.2123.212.84%1,955,114
Jul 31, 202622.1022.9922.1022.5722.574.93%3,056,015
Jul 30, 202622.4922.6521.4021.5121.51-4.65%2,585,280
Jul 29, 202622.2122.6921.8922.5622.561.35%2,360,166
Jul 28, 202622.6923.0322.0422.2622.26-3.05%1,800,550
Jul 27, 202621.9822.9621.8722.9622.963.42%2,325,354
Jul 24, 202622.0022.3321.6822.2022.20-0.63%1,866,862
Jul 23, 202622.2022.4521.6022.3422.341.32%2,445,701
Jul 22, 202622.8323.0721.9022.0522.05-4.30%2,728,405
Jul 21, 202622.4523.2021.3523.0423.041.68%4,236,795
Jul 20, 202623.7024.3521.8222.6622.66-1.69%4,629,716
Jul 17, 202625.2725.5022.8023.0523.05-9.00%3,510,189
Jul 16, 202625.7026.2625.0025.3325.33-2.01%2,711,622
Jul 15, 202626.8127.0025.4825.8525.85-5.00%3,074,753
Jul 14, 202627.2227.4426.1527.2127.21-0.04%3,196,981
Jul 13, 202628.6928.6927.0227.2227.22-4.59%3,478,644
Jul 10, 202628.7530.0428.4128.5328.53-0.77%4,155,274
Jul 9, 202629.6930.4727.9028.7528.75-1.37%4,188,741
Jul 8, 202631.9033.7529.1529.1529.15-10.00%6,359,918
Jul 7, 202633.8836.0032.3632.3932.39-2.35%7,426,976
Jul 6, 202635.3735.9432.7733.1733.17-4.52%7,307,785
Jul 3, 202629.6034.7429.0634.7434.7420.00%8,944,697
Jul 2, 202627.8630.7627.6028.9528.954.21%5,534,352
Jul 1, 202629.1829.5327.7027.7827.78-4.80%3,588,098
Jun 30, 202627.5529.5626.9629.1829.186.30%4,597,565