Nanjing Vishee Medical Technology Co., Ltd (SHA:688580)
China
· Delayed Price · Currency is CNY 59.23
+2.52 (4.44%)
Mar 9, 2026, 3:00 PM CST
SHA:688580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.71 | 59.95 | 56.40 | 59.23 | 59.23 | 4.44% | 3,827,354 |
| Mar 6, 2026 | 54.50 | 58.29 | 54.50 | 56.71 | 56.71 | 2.94% | 2,563,196 |
| Mar 5, 2026 | 55.25 | 56.40 | 54.29 | 55.09 | 55.09 | 2.51% | 1,777,613 |
| Mar 4, 2026 | 53.50 | 55.30 | 53.50 | 53.74 | 53.74 | -0.11% | 1,411,070 |
| Mar 3, 2026 | 57.80 | 58.09 | 53.70 | 53.80 | 53.80 | -6.82% | 2,488,784 |
| Mar 2, 2026 | 57.50 | 59.34 | 56.57 | 57.74 | 57.74 | -1.37% | 2,005,933 |
| Feb 27, 2026 | 55.96 | 58.54 | 55.86 | 58.54 | 58.54 | 4.89% | 2,803,100 |
| Feb 26, 2026 | 56.77 | 56.77 | 55.62 | 55.81 | 55.81 | -1.15% | 1,215,931 |
| Feb 25, 2026 | 56.02 | 57.36 | 56.00 | 56.46 | 56.46 | 0.91% | 1,326,675 |
| Feb 24, 2026 | 57.78 | 57.78 | 55.37 | 55.95 | 55.95 | -2.37% | 1,606,777 |
| Feb 13, 2026 | 56.89 | 57.95 | 56.08 | 57.31 | 57.31 | 1.33% | 1,852,396 |
| Feb 12, 2026 | 56.04 | 56.85 | 55.82 | 56.56 | 56.56 | 0.68% | 941,959 |
| Feb 11, 2026 | 56.88 | 57.20 | 56.00 | 56.18 | 56.18 | -0.72% | 940,487 |
| Feb 10, 2026 | 56.24 | 57.02 | 56.02 | 56.59 | 56.59 | -0.37% | 885,741 |
| Feb 9, 2026 | 56.01 | 57.20 | 55.85 | 56.80 | 56.80 | 2.77% | 1,412,405 |
| Feb 6, 2026 | 54.95 | 56.11 | 54.61 | 55.27 | 55.27 | -1.85% | 1,459,625 |
| Feb 5, 2026 | 57.50 | 58.23 | 56.00 | 56.31 | 56.31 | -1.57% | 2,181,114 |
| Feb 4, 2026 | 56.27 | 57.38 | 55.69 | 57.21 | 57.21 | 1.92% | 2,136,015 |
| Feb 3, 2026 | 55.14 | 56.32 | 55.14 | 56.13 | 56.13 | 2.13% | 951,652 |
| Feb 2, 2026 | 55.30 | 56.85 | 54.80 | 54.96 | 54.96 | -0.83% | 1,138,757 |
| Jan 30, 2026 | 56.10 | 56.90 | 54.30 | 55.42 | 55.42 | -1.07% | 1,650,874 |
| Jan 29, 2026 | 56.50 | 58.19 | 55.88 | 56.02 | 56.02 | -1.23% | 2,072,154 |
| Jan 28, 2026 | 57.19 | 57.50 | 56.42 | 56.72 | 56.72 | -1.43% | 1,452,867 |
| Jan 27, 2026 | 56.60 | 57.98 | 55.31 | 57.54 | 57.54 | 0.95% | 1,970,400 |
| Jan 26, 2026 | 59.37 | 59.74 | 56.68 | 57.00 | 57.00 | -3.96% | 2,646,826 |
| Jan 23, 2026 | 57.80 | 59.50 | 57.41 | 59.35 | 59.35 | 3.65% | 3,127,606 |
| Jan 22, 2026 | 57.40 | 58.19 | 57.01 | 57.26 | 57.26 | -0.42% | 1,808,481 |
| Jan 21, 2026 | 57.71 | 58.30 | 56.81 | 57.50 | 57.50 | -0.78% | 1,884,262 |
| Jan 20, 2026 | 60.30 | 60.30 | 57.30 | 57.95 | 57.95 | -3.17% | 2,891,609 |
| Jan 19, 2026 | 60.00 | 61.38 | 59.38 | 59.85 | 59.85 | -4.79% | 4,099,363 |
| Jan 16, 2026 | 64.90 | 65.49 | 62.22 | 62.86 | 62.86 | -3.91% | 4,324,828 |
| Jan 15, 2026 | 66.01 | 68.22 | 64.30 | 65.42 | 65.42 | -2.45% | 4,486,967 |
| Jan 14, 2026 | 66.00 | 70.50 | 66.00 | 67.06 | 67.06 | -1.38% | 8,063,237 |
| Jan 13, 2026 | 68.05 | 70.70 | 64.16 | 68.00 | 68.00 | -0.16% | 8,621,543 |
| Jan 12, 2026 | 65.50 | 69.50 | 65.49 | 68.11 | 68.11 | 3.67% | 8,490,677 |
| Jan 9, 2026 | 66.00 | 68.99 | 64.44 | 65.70 | 65.70 | -2.57% | 7,398,285 |
| Jan 8, 2026 | 64.30 | 69.98 | 62.72 | 67.43 | 67.43 | 4.49% | 10,297,390 |
| Jan 7, 2026 | 72.27 | 72.27 | 59.66 | 64.53 | 64.53 | -7.42% | 12,621,210 |
| Jan 6, 2026 | 65.01 | 69.70 | 63.89 | 69.70 | 69.70 | 20.01% | 10,288,577 |
| Jan 5, 2026 | 51.98 | 58.08 | 51.90 | 58.08 | 58.08 | 20.00% | 7,019,163 |
| Dec 31, 2025 | 48.60 | 48.83 | 48.13 | 48.40 | 48.40 | -0.41% | 797,361 |
| Dec 30, 2025 | 49.02 | 49.20 | 48.05 | 48.60 | 48.60 | -1.52% | 1,549,144 |
| Dec 29, 2025 | 47.91 | 50.11 | 47.90 | 49.35 | 49.35 | 2.66% | 2,260,440 |
| Dec 26, 2025 | 49.45 | 49.45 | 47.91 | 48.07 | 48.07 | -2.46% | 2,091,846 |
| Dec 25, 2025 | 46.68 | 50.20 | 46.68 | 49.28 | 49.28 | 5.73% | 3,353,634 |
| Dec 24, 2025 | 46.46 | 47.00 | 45.79 | 46.61 | 46.61 | 0.24% | 889,033 |
| Dec 23, 2025 | 46.95 | 47.01 | 46.26 | 46.50 | 46.50 | -1.19% | 874,296 |
| Dec 22, 2025 | 46.72 | 47.42 | 46.50 | 47.06 | 47.06 | 0.97% | 1,371,091 |
| Dec 19, 2025 | 45.95 | 47.47 | 45.72 | 46.61 | 46.61 | 0.45% | 1,373,299 |
| Dec 18, 2025 | 44.15 | 46.99 | 44.15 | 46.40 | 46.40 | 3.76% | 1,953,898 |
| Dec 17, 2025 | 44.10 | 44.96 | 43.55 | 44.72 | 44.72 | 1.87% | 1,040,145 |
| Dec 16, 2025 | 44.20 | 44.76 | 43.69 | 43.90 | 43.90 | -0.95% | 675,898 |
| Dec 15, 2025 | 44.75 | 45.43 | 44.30 | 44.32 | 44.32 | -0.49% | 512,329 |
| Dec 12, 2025 | 44.60 | 44.73 | 44.09 | 44.54 | 44.54 | 0.27% | 461,882 |
| Dec 11, 2025 | 45.14 | 45.14 | 44.23 | 44.42 | 44.42 | -1.16% | 447,112 |
| Dec 10, 2025 | 45.70 | 45.70 | 44.60 | 44.94 | 44.94 | -1.08% | 478,162 |
| Dec 9, 2025 | 45.78 | 46.25 | 45.40 | 45.43 | 45.43 | -0.81% | 619,490 |
| Dec 8, 2025 | 45.47 | 45.97 | 45.40 | 45.80 | 45.80 | 1.10% | 548,944 |
| Dec 5, 2025 | 44.45 | 45.35 | 44.14 | 45.30 | 45.30 | 1.91% | 539,284 |
| Dec 4, 2025 | 45.15 | 45.15 | 44.20 | 44.45 | 44.45 | -1.40% | 574,884 |
| Dec 3, 2025 | 45.30 | 46.00 | 45.01 | 45.08 | 45.08 | -0.18% | 637,732 |
| Dec 2, 2025 | 46.00 | 46.00 | 45.06 | 45.16 | 45.16 | -1.68% | 499,172 |
| Dec 1, 2025 | 45.35 | 46.08 | 45.30 | 45.93 | 45.93 | 1.55% | 1,001,482 |
| Nov 28, 2025 | 45.22 | 45.44 | 44.59 | 45.23 | 45.23 | 0.71% | 493,433 |
| Nov 27, 2025 | 44.94 | 45.29 | 44.51 | 44.91 | 44.91 | 0.70% | 548,450 |
| Nov 26, 2025 | 44.73 | 45.22 | 44.48 | 44.60 | 44.60 | -0.49% | 591,372 |
| Nov 25, 2025 | 44.75 | 45.29 | 44.63 | 44.82 | 44.82 | 1.06% | 775,656 |
| Nov 24, 2025 | 43.40 | 44.62 | 43.24 | 44.35 | 44.35 | 2.33% | 745,576 |
| Nov 21, 2025 | 45.36 | 45.90 | 43.20 | 43.34 | 43.34 | -5.37% | 1,378,024 |
| Nov 20, 2025 | 46.00 | 46.27 | 45.72 | 45.80 | 45.80 | -0.39% | 516,383 |
| Nov 19, 2025 | 46.75 | 47.00 | 45.70 | 45.98 | 45.98 | -2.02% | 866,691 |
| Nov 18, 2025 | 47.75 | 47.78 | 46.61 | 46.93 | 46.93 | -1.78% | 910,815 |
| Nov 17, 2025 | 47.91 | 48.06 | 47.13 | 47.78 | 47.78 | -0.25% | 767,628 |
| Nov 14, 2025 | 47.80 | 48.27 | 47.80 | 47.90 | 47.90 | -0.77% | 879,288 |
| Nov 13, 2025 | 48.00 | 48.44 | 47.36 | 48.27 | 48.27 | 0.15% | 1,400,464 |
| Nov 12, 2025 | 48.30 | 49.49 | 47.93 | 48.20 | 48.20 | 0.06% | 1,883,399 |
| Nov 11, 2025 | 48.95 | 49.00 | 47.93 | 48.17 | 48.17 | -1.53% | 1,179,724 |
| Nov 10, 2025 | 49.55 | 50.25 | 48.67 | 48.92 | 48.92 | -0.61% | 1,424,294 |
| Nov 7, 2025 | 50.42 | 50.42 | 49.00 | 49.22 | 49.22 | -2.46% | 1,554,867 |
| Nov 6, 2025 | 51.20 | 51.22 | 50.15 | 50.46 | 50.46 | -0.92% | 1,580,162 |
| Nov 5, 2025 | 51.36 | 51.85 | 50.56 | 50.93 | 50.93 | -2.28% | 1,373,804 |
| Nov 4, 2025 | 52.78 | 52.89 | 50.70 | 52.12 | 52.12 | -1.94% | 2,082,997 |
| Nov 3, 2025 | 54.00 | 54.03 | 52.31 | 53.15 | 53.15 | -1.81% | 1,968,233 |
| Oct 31, 2025 | 53.35 | 55.50 | 53.12 | 54.13 | 54.13 | 0.26% | 2,583,063 |
| Oct 30, 2025 | 53.63 | 54.65 | 53.05 | 53.99 | 53.99 | 0.04% | 2,558,374 |
| Oct 29, 2025 | 53.00 | 55.33 | 52.33 | 53.97 | 53.97 | 2.04% | 3,277,256 |
| Oct 28, 2025 | 52.50 | 53.80 | 52.09 | 52.89 | 52.89 | 0.40% | 2,624,869 |
| Oct 27, 2025 | 50.51 | 53.19 | 49.24 | 52.68 | 52.68 | 7.29% | 4,027,133 |
| Oct 24, 2025 | 47.02 | 49.99 | 46.77 | 49.10 | 49.10 | 4.71% | 2,051,264 |
| Oct 23, 2025 | 47.85 | 47.85 | 45.71 | 46.89 | 46.89 | -1.88% | 1,383,533 |
| Oct 22, 2025 | 48.38 | 48.38 | 47.66 | 47.79 | 47.79 | -0.79% | 582,452 |
| Oct 21, 2025 | 47.89 | 48.17 | 47.26 | 48.17 | 48.17 | 1.69% | 727,286 |
| Oct 20, 2025 | 47.20 | 48.58 | 47.19 | 47.37 | 47.37 | 1.70% | 1,373,739 |
| Oct 17, 2025 | 49.23 | 49.30 | 46.58 | 46.58 | 46.58 | -5.38% | 1,705,124 |
| Oct 16, 2025 | 49.79 | 50.58 | 49.00 | 49.23 | 49.23 | -1.26% | 1,252,396 |
| Oct 15, 2025 | 49.48 | 50.30 | 48.55 | 49.86 | 49.86 | 1.07% | 1,167,920 |
| Oct 14, 2025 | 50.04 | 51.14 | 49.13 | 49.33 | 49.33 | -1.91% | 1,057,970 |
| Oct 13, 2025 | 49.05 | 51.30 | 48.02 | 50.29 | 50.29 | -0.93% | 1,474,596 |
| Oct 10, 2025 | 52.00 | 52.97 | 50.68 | 50.76 | 50.76 | -1.44% | 1,793,118 |
| Oct 9, 2025 | 49.46 | 52.00 | 49.45 | 51.50 | 51.50 | 3.85% | 2,255,557 |