Skip to main content
logo
Shanghai Vico Precision Mold &Plastics Co,. Ltd. (SHE:301499)
China flag China · Delayed Price · Currency is CNY
24.37
-0.42 (-1.69%)
At close: Oct 9, 2026

SHE:301499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202625.3425.3423.2424.3724.37-1.69%2,239,800
Oct 8, 202625.7325.7324.5524.7924.79-2.63%1,376,481
Sep 30, 202625.9026.1625.3725.4625.46-1.05%1,314,816
Sep 29, 202625.5926.0525.3525.7325.730.04%1,475,561
Sep 28, 202626.4426.4525.2025.7225.72-2.80%2,570,241
Sep 24, 202626.6127.4026.3926.4626.46-1.64%2,523,551
Sep 23, 202626.0827.2525.8526.9026.903.14%3,515,700
Sep 22, 202626.7626.8425.9226.0826.08-2.83%3,847,962
Sep 21, 202625.0527.6524.9826.8426.847.19%4,598,907
Sep 18, 202624.6925.2524.4425.0425.042.12%1,205,327
Sep 17, 202624.1924.5923.8124.5224.521.53%1,146,200
Sep 16, 202623.6624.2423.2624.1524.152.07%969,714
Sep 15, 202624.0924.3923.6023.6623.66-2.07%1,052,594
Sep 14, 202623.2824.3523.2824.1624.161.21%1,129,528
Sep 11, 202624.1524.1723.2523.8723.87-1.73%1,222,500
Sep 10, 202624.8224.8224.0624.2924.29-2.49%1,323,883
Sep 9, 202624.7325.3524.7324.9124.91-900,385
Sep 8, 202624.8525.2024.6624.9124.91-0.08%1,041,800
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