Skip to main content
Shanghai Vital Deeptech Co., Ltd. (SHA:600641)
China flag China · Delayed Price · Currency is CNY
17.41
+0.22 (1.28%)
Mar 10, 2026, 11:29 AM CST

Shanghai Vital Deeptech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3017.3516.7517.1917.19-4.29%31,515,180
Mar 6, 202618.3018.4717.9117.9617.96-2.50%20,220,440
Mar 5, 202618.4618.7018.3018.4218.421.94%20,583,740
Mar 4, 202617.9118.6617.8918.0718.07-0.93%21,642,920
Mar 3, 202618.8019.2918.1918.2418.24-2.62%28,828,446
Mar 2, 202618.9219.2618.7018.7318.73-3.40%28,333,146
Feb 27, 202619.3019.4319.0119.3919.39-0.31%23,014,970
Feb 26, 202619.5119.6119.0619.4519.45-0.31%26,551,260
Feb 25, 202618.5419.6618.3719.5119.515.35%39,782,270
Feb 24, 202618.9519.0018.2618.5218.52-2.27%33,985,910
Feb 13, 202617.8219.5317.7918.9518.955.81%49,429,230
Feb 12, 202617.8617.9917.7017.9117.910.79%12,845,220
Feb 11, 202617.7418.2017.6017.7717.770.17%14,929,560
Feb 10, 202617.7117.9717.6317.7417.740.06%16,367,160
Feb 9, 202617.5617.8017.4917.7317.732.72%18,371,923
Feb 6, 202617.1817.5417.1817.2617.26-0.86%15,582,270
Feb 5, 202617.7817.7817.2617.4117.41-2.95%22,313,870
Feb 4, 202618.1418.2617.8017.9417.94-1.43%20,900,521
Feb 3, 202618.0818.3617.9618.2018.202.65%24,923,662
Feb 2, 202618.6218.8317.7117.7317.73-6.39%37,556,160
Jan 30, 202619.2319.5918.7018.9418.94-1.87%30,085,572
Jan 29, 202619.6820.0419.1519.3019.30-1.78%45,258,017
Jan 28, 202619.1519.9819.1519.6519.653.10%44,091,110
Jan 27, 202619.0019.3118.2919.0619.06-0.42%34,013,030
Jan 26, 202619.9720.2318.8919.1419.14-4.16%50,698,130
Jan 23, 202618.3520.1618.3319.9719.978.00%76,548,130
Jan 22, 202619.5119.6318.3418.4918.49-4.49%55,512,150
Jan 21, 202619.3119.7519.0919.3619.36-1.22%39,274,300
Jan 20, 202619.8120.1319.2719.6019.60-4.20%62,645,470
Jan 19, 202621.2921.2919.9620.4620.465.74%86,290,798
Jan 16, 202619.5119.6919.0219.3519.350.47%41,858,790
Jan 15, 202618.6519.2818.5819.2619.262.18%33,517,760
Jan 14, 202618.4019.2218.3918.8518.851.84%41,868,250
Jan 13, 202619.3019.4018.4318.5118.51-3.79%42,092,100
Jan 12, 202619.0519.3918.9019.2419.24-0.10%42,469,360
Jan 9, 202619.5919.6019.0619.2619.26-1.13%38,838,760
Jan 8, 202619.0719.8918.9619.4819.483.40%49,636,470
Jan 7, 202618.7819.0918.5518.8418.841.13%47,229,720
Jan 6, 202618.3018.9818.2018.6318.631.53%41,746,760
Jan 5, 202617.7218.3917.7118.3518.354.02%36,459,870
Dec 31, 202517.7117.8817.3617.6417.640.40%26,977,432
Dec 30, 202517.2817.7817.2717.5717.570.75%26,380,280
Dec 29, 202517.4017.7817.3217.4417.440.17%23,136,050
Dec 26, 202517.3617.8517.2817.4117.410.17%25,114,260
Dec 25, 202517.3517.5017.0717.3817.38-0.06%20,973,790
Dec 24, 202517.2717.5717.2317.3917.390.52%21,290,010
Dec 23, 202517.1617.5917.1517.3017.300.35%29,461,860
Dec 22, 202516.5117.4316.4217.2417.245.44%45,261,720
Dec 19, 202516.6216.6916.3416.3516.35-1.39%20,556,760
Dec 18, 202516.1517.2916.1016.5816.582.41%29,834,800
Dec 17, 202515.9716.2415.6616.1916.191.19%17,866,690
Dec 16, 202516.4116.4515.8416.0016.00-2.62%18,069,430
Dec 15, 202516.5016.6016.2816.4316.43-1.38%15,117,940
Dec 12, 202516.7716.8816.3816.6616.66-0.60%32,972,120
Dec 11, 202516.5717.0516.3516.7616.760.96%35,809,420
Dec 10, 202516.3916.7516.3516.6016.600.73%19,681,150
Dec 9, 202516.6716.6716.3816.4816.48-1.55%16,317,300
Dec 8, 202516.6016.9016.4416.7416.741.58%20,082,100
Dec 5, 202516.2616.5216.0816.4816.481.04%12,107,720
Dec 4, 202516.2616.4815.8016.3116.310.87%14,854,500
Dec 3, 202516.5116.5516.1616.1716.17-2.18%12,861,660
Dec 2, 202516.7616.7616.4616.5316.53-1.61%11,654,830
Dec 1, 202516.9617.0116.5416.8016.80-0.88%19,910,900
Nov 28, 202516.8317.0816.7116.9516.950.83%14,064,580
Nov 27, 202516.9317.2416.7816.8116.81-0.36%15,814,800
Nov 26, 202516.9717.2516.7316.8716.87-0.47%16,820,040
Nov 25, 202516.6917.2016.5516.9516.952.73%16,863,170
Nov 24, 202516.2816.7216.1516.5016.501.79%16,641,160
Nov 21, 202516.8117.0616.2016.2116.21-5.37%23,407,720
Nov 20, 202517.3017.4517.0417.1317.13-0.46%13,879,190
Nov 19, 202517.1017.4417.0017.2117.21-15,583,280
Nov 18, 202517.0117.5016.8617.2117.211.41%22,466,800
Nov 17, 202517.5517.8016.7716.9716.97-3.85%36,854,230
Nov 14, 202518.2518.4117.6517.6517.65-3.97%25,642,400
Nov 13, 202518.2918.7918.1518.3818.381.21%25,741,130
Nov 12, 202518.5018.7517.8018.1618.16-3.15%31,128,780
Nov 11, 202518.5819.1218.5518.7518.750.86%32,825,190
Nov 10, 202518.4818.8418.3418.5918.590.92%28,343,450
Nov 7, 202518.3018.6717.8618.4218.422.11%44,494,050
Nov 6, 202517.9518.1717.8618.0418.040.22%18,041,580
Nov 5, 202517.4618.1217.4618.0018.001.35%22,728,970
Nov 4, 202518.2718.3217.5717.7617.76-2.90%23,600,360
Nov 3, 202518.4318.4717.8818.2918.29-1.72%28,908,770
Oct 31, 202518.8118.9618.4318.6118.61-1.43%26,098,740
Oct 30, 202519.6919.6918.8718.8818.88-5.03%37,668,000
Oct 29, 202519.5220.0419.1019.8819.881.43%33,654,860
Oct 28, 202519.7320.2519.5019.6019.60-0.56%35,235,290
Oct 27, 202520.0920.2519.6019.7119.710.97%28,876,520
Oct 24, 202519.2019.7919.1819.5219.521.67%26,382,750
Oct 23, 202520.1020.1318.9819.2019.20-4.71%38,801,620
Oct 22, 202520.5020.5819.9520.1520.15-1.23%22,248,350
Oct 21, 202520.3020.5420.1320.4020.401.14%22,836,570
Oct 20, 202520.9921.2119.9620.1720.17-3.49%36,284,840
Oct 17, 202521.5322.0820.7920.9020.90-4.39%36,609,680
Oct 16, 202522.5222.6321.5021.8621.86-2.02%37,591,220
Oct 15, 202522.4122.7021.5722.3122.310.36%46,249,260
Oct 14, 202523.2023.8022.2022.2322.23-4.39%67,023,330
Oct 13, 202520.5023.5020.5023.2523.258.85%85,442,400
Oct 10, 202521.0921.6520.2121.3621.361.23%67,010,900
Oct 9, 202523.0123.0120.5021.1021.10-4.09%112,159,300