Skip to main content
Shanghai Vital Deeptech Co., Ltd. (SHA:600641)
China flag China · Delayed Price · Currency is CNY
27.06
-0.18 (-0.66%)
Apr 29, 2026, 3:00 PM CST

Shanghai Vital Deeptech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.1027.5226.6027.02--0.81%39,948,186
Apr 28, 202626.4027.9725.5027.2427.242.71%65,529,670
Apr 27, 202627.5527.6926.3726.5226.52-2.57%72,876,070
Apr 24, 202627.0828.5027.0627.2227.220.81%62,716,400
Apr 23, 202626.9028.8626.7727.0027.00-0.22%106,096,600
Apr 22, 202624.6327.0624.5227.0627.0610.00%47,871,580
Apr 21, 202624.7325.0124.5024.6024.60-1.01%38,628,010
Apr 20, 202624.2225.3324.0124.8524.852.31%76,363,770
Apr 17, 202622.2024.2922.2024.2924.2910.01%56,482,390
Apr 16, 202621.7522.2021.4322.0822.081.19%46,454,660
Apr 15, 202622.4322.6021.7721.8221.82-2.33%40,588,240
Apr 14, 202622.0522.7821.9722.3422.342.38%45,015,380
Apr 13, 202621.7022.3521.7021.8221.82-1.18%51,251,550
Apr 10, 202621.3322.2621.0722.0822.084.84%75,309,270
Apr 9, 202620.9221.6120.7021.0621.06-0.14%88,776,110
Apr 8, 202619.5021.0919.2921.0921.0910.02%85,331,090
Apr 7, 202618.4919.5418.4019.1719.175.45%48,957,140
Apr 3, 202617.8218.5917.6018.1818.182.08%26,076,940
Apr 2, 202618.6018.6517.6717.8117.81-4.56%34,005,290
Apr 1, 202618.7819.0018.5618.6618.661.52%26,139,900
Mar 31, 202618.7018.9418.3618.3818.38-2.34%25,233,550
Mar 30, 202618.4519.1017.9918.8218.820.59%33,560,500
Mar 27, 202618.6019.1518.5318.7118.71-1.27%36,074,490
Mar 26, 202619.1319.4018.7718.9518.95-1.92%35,455,700
Mar 25, 202619.1119.7919.0019.3219.321.10%43,830,200
Mar 24, 202618.9019.2518.4119.1119.112.91%43,690,650
Mar 23, 202619.0819.6318.3718.5718.57-2.62%65,681,440
Mar 20, 202618.6019.6818.5519.0719.073.36%53,868,980
Mar 19, 202618.6718.8718.3518.4518.45-2.54%27,155,940
Mar 18, 202618.3119.3018.3118.9318.933.78%40,613,634
Mar 17, 202618.6918.9418.2418.2418.24-1.99%22,922,360
Mar 16, 202618.4018.6617.7418.6118.611.25%23,469,820
Mar 13, 202618.2119.0318.1318.3818.380.44%28,920,450
Mar 12, 202618.1918.4818.0618.3018.300.88%16,170,760
Mar 11, 202617.9818.5017.9118.1418.140.83%19,433,560
Mar 10, 202617.4818.0617.3817.9917.994.65%25,406,610
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