Shenzhen Vital New Material Co., Ltd. (SHE:301319)
China
· Delayed Price · Currency is CNY 46.16
-1.65 (-3.45%)
At close: Mar 9, 2026
SHE:301319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 47.69 | 44.63 | 46.16 | 46.16 | -3.45% | 3,431,772 |
| Mar 6, 2026 | 47.23 | 48.58 | 47.19 | 47.81 | 47.81 | 0.61% | 2,539,658 |
| Mar 5, 2026 | 47.16 | 49.03 | 45.91 | 47.52 | 47.52 | 3.19% | 4,311,081 |
| Mar 4, 2026 | 45.60 | 47.86 | 45.26 | 46.05 | 46.05 | -0.97% | 3,663,565 |
| Mar 3, 2026 | 45.99 | 49.78 | 45.71 | 46.50 | 46.50 | 1.57% | 4,736,513 |
| Mar 2, 2026 | 47.18 | 47.79 | 45.50 | 45.78 | 45.78 | -4.62% | 2,460,212 |
| Feb 27, 2026 | 48.27 | 48.94 | 46.46 | 48.00 | 48.00 | -1.46% | 3,037,700 |
| Feb 26, 2026 | 47.50 | 48.76 | 46.67 | 48.71 | 48.71 | 3.09% | 2,422,396 |
| Feb 25, 2026 | 45.88 | 47.83 | 45.65 | 47.25 | 47.25 | 2.96% | 2,130,083 |
| Feb 24, 2026 | 46.16 | 46.45 | 45.45 | 45.89 | 45.89 | 0.28% | 1,188,700 |
| Feb 13, 2026 | 45.99 | 46.93 | 45.60 | 45.76 | 45.76 | -0.59% | 1,148,460 |
| Feb 12, 2026 | 46.32 | 46.74 | 45.95 | 46.03 | 46.03 | 0.07% | 1,686,877 |
| Feb 11, 2026 | 46.37 | 46.39 | 45.75 | 46.00 | 46.00 | -0.17% | 1,508,100 |
| Feb 10, 2026 | 46.50 | 46.90 | 46.01 | 46.08 | 46.08 | -0.97% | 1,268,300 |
| Feb 9, 2026 | 45.64 | 46.60 | 45.50 | 46.53 | 46.53 | 2.40% | 1,830,280 |
| Feb 6, 2026 | 45.00 | 46.28 | 44.72 | 45.44 | 45.44 | 0.58% | 2,128,466 |
| Feb 5, 2026 | 46.15 | 46.39 | 45.10 | 45.18 | 45.18 | -2.06% | 1,571,462 |
| Feb 4, 2026 | 46.40 | 47.59 | 45.55 | 46.13 | 46.13 | -0.56% | 2,045,691 |
| Feb 3, 2026 | 47.15 | 47.39 | 45.61 | 46.39 | 46.39 | -0.17% | 3,263,409 |
| Feb 2, 2026 | 48.92 | 48.97 | 46.11 | 46.47 | 46.47 | -4.01% | 2,228,058 |
| Jan 30, 2026 | 48.12 | 48.88 | 47.60 | 48.41 | 48.41 | 0.35% | 1,961,053 |
| Jan 29, 2026 | 49.52 | 50.20 | 48.00 | 48.24 | 48.24 | -3.44% | 2,440,160 |
| Jan 28, 2026 | 51.73 | 51.94 | 49.30 | 49.96 | 49.96 | -2.93% | 2,772,484 |
| Jan 27, 2026 | 50.99 | 52.10 | 50.01 | 51.47 | 51.47 | 0.43% | 2,233,295 |
| Jan 26, 2026 | 53.10 | 53.40 | 50.50 | 51.25 | 51.25 | -3.14% | 3,377,470 |
| Jan 23, 2026 | 52.19 | 53.04 | 52.19 | 52.91 | 52.91 | 0.90% | 1,694,693 |
| Jan 22, 2026 | 54.78 | 54.78 | 51.83 | 52.44 | 52.44 | -3.23% | 2,989,324 |
| Jan 21, 2026 | 51.40 | 54.87 | 51.40 | 54.19 | 54.19 | 5.74% | 3,452,361 |
| Jan 20, 2026 | 53.16 | 53.50 | 50.62 | 51.25 | 51.25 | -3.85% | 2,878,707 |
| Jan 19, 2026 | 55.38 | 55.38 | 52.88 | 53.30 | 53.30 | -2.72% | 2,753,982 |
| Jan 16, 2026 | 55.47 | 55.88 | 53.77 | 54.79 | 54.79 | -2.11% | 3,197,971 |
| Jan 15, 2026 | 54.04 | 56.09 | 53.41 | 55.97 | 55.97 | 3.57% | 4,040,492 |
| Jan 14, 2026 | 54.69 | 56.30 | 53.16 | 54.04 | 54.04 | -0.88% | 4,802,895 |
| Jan 13, 2026 | 60.22 | 61.00 | 54.47 | 54.52 | 54.52 | -8.22% | 7,886,677 |
| Jan 12, 2026 | 55.96 | 60.40 | 54.76 | 59.40 | 59.40 | 7.49% | 8,787,149 |
| Jan 9, 2026 | 54.97 | 56.44 | 53.40 | 55.26 | 55.26 | 0.04% | 4,912,345 |
| Jan 8, 2026 | 52.71 | 55.60 | 52.67 | 55.24 | 55.24 | 4.03% | 4,629,625 |
| Jan 7, 2026 | 53.22 | 56.09 | 52.90 | 53.10 | 53.10 | -1.92% | 5,237,141 |
| Jan 6, 2026 | 52.74 | 54.82 | 51.61 | 54.14 | 54.14 | 2.17% | 4,767,995 |
| Jan 5, 2026 | 55.60 | 55.68 | 52.60 | 52.99 | 52.99 | -4.42% | 7,125,694 |
| Dec 31, 2025 | 51.32 | 55.50 | 50.90 | 55.44 | 55.44 | 8.07% | 7,065,222 |
| Dec 30, 2025 | 50.68 | 52.87 | 50.11 | 51.30 | 51.30 | 0.37% | 4,182,980 |
| Dec 29, 2025 | 52.54 | 52.54 | 50.61 | 51.11 | 51.11 | -2.14% | 5,101,922 |
| Dec 26, 2025 | 48.18 | 52.29 | 47.79 | 52.23 | 52.23 | 9.59% | 10,051,184 |
| Dec 25, 2025 | 48.44 | 49.13 | 47.20 | 47.66 | 47.66 | -2.52% | 4,305,817 |
| Dec 24, 2025 | 48.06 | 51.01 | 48.06 | 48.89 | 48.89 | 1.88% | 7,101,926 |
| Dec 23, 2025 | 47.95 | 48.40 | 46.60 | 47.99 | 47.99 | 0.08% | 3,351,249 |
| Dec 22, 2025 | 48.25 | 49.20 | 46.90 | 47.95 | 47.95 | -0.60% | 3,631,399 |
| Dec 19, 2025 | 47.71 | 49.30 | 47.47 | 48.24 | 48.24 | 2.31% | 3,541,233 |
| Dec 18, 2025 | 48.39 | 49.24 | 47.08 | 47.15 | 47.15 | -2.20% | 3,314,496 |
| Dec 17, 2025 | 49.20 | 49.46 | 47.19 | 48.21 | 48.21 | -2.68% | 4,541,584 |
| Dec 16, 2025 | 50.56 | 51.09 | 48.14 | 49.54 | 49.54 | -3.03% | 6,292,102 |
| Dec 15, 2025 | 52.00 | 55.26 | 50.50 | 51.09 | 51.09 | -1.10% | 9,164,600 |
| Dec 12, 2025 | 47.47 | 51.69 | 46.62 | 51.66 | 51.66 | 9.19% | 8,460,650 |
| Dec 11, 2025 | 47.10 | 48.53 | 46.52 | 47.31 | 47.31 | 0.49% | 4,584,201 |
| Dec 10, 2025 | 47.34 | 47.79 | 46.27 | 47.08 | 47.08 | -0.97% | 3,573,117 |
| Dec 9, 2025 | 47.03 | 48.17 | 45.69 | 47.54 | 47.54 | 0.42% | 5,264,439 |
| Dec 8, 2025 | 43.58 | 47.57 | 43.45 | 47.34 | 47.34 | 9.13% | 7,113,384 |
| Dec 5, 2025 | 44.73 | 44.73 | 42.02 | 43.38 | 43.38 | -2.93% | 4,754,080 |
| Dec 4, 2025 | 45.69 | 46.19 | 44.51 | 44.69 | 44.69 | -2.64% | 5,781,780 |
| Dec 3, 2025 | 45.43 | 47.68 | 45.41 | 45.90 | 45.90 | 1.15% | 7,395,786 |
| Dec 2, 2025 | 42.31 | 46.69 | 42.02 | 45.38 | 45.38 | 6.33% | 10,606,280 |
| Dec 1, 2025 | 41.12 | 43.66 | 41.06 | 42.68 | 42.68 | 3.49% | 4,787,310 |
| Nov 28, 2025 | 40.25 | 42.42 | 40.13 | 41.24 | 41.24 | 1.48% | 3,487,998 |
| Nov 27, 2025 | 41.10 | 41.59 | 40.42 | 40.64 | 40.64 | -1.02% | 3,692,577 |
| Nov 26, 2025 | 42.84 | 43.29 | 40.99 | 41.06 | 41.06 | -4.42% | 5,287,157 |
| Nov 25, 2025 | 43.28 | 44.80 | 42.30 | 42.96 | 42.96 | -0.60% | 6,267,625 |
| Nov 24, 2025 | 41.16 | 43.77 | 41.01 | 43.22 | 43.22 | 5.41% | 7,483,417 |
| Nov 21, 2025 | 40.88 | 42.90 | 40.71 | 41.00 | 41.00 | -2.29% | 6,836,623 |
| Nov 20, 2025 | 42.84 | 43.45 | 40.68 | 41.96 | 41.96 | -3.56% | 7,649,990 |
| Nov 19, 2025 | 41.14 | 44.90 | 41.14 | 43.51 | 43.51 | 5.79% | 11,921,980 |
| Nov 18, 2025 | 38.00 | 41.55 | 37.73 | 41.13 | 41.13 | 7.39% | 7,625,290 |
| Nov 17, 2025 | 37.50 | 39.14 | 37.00 | 38.30 | 38.30 | 2.16% | 3,745,245 |
| Nov 14, 2025 | 37.02 | 38.10 | 36.72 | 37.49 | 37.49 | 0.64% | 2,503,424 |
| Nov 13, 2025 | 37.60 | 37.85 | 36.95 | 37.25 | 37.25 | -0.67% | 2,224,326 |
| Nov 12, 2025 | 38.04 | 38.14 | 36.93 | 37.50 | 37.50 | -1.99% | 2,073,866 |
| Nov 11, 2025 | 38.49 | 38.95 | 37.79 | 38.26 | 38.26 | 0.50% | 3,831,052 |
| Nov 10, 2025 | 39.00 | 39.19 | 37.77 | 38.07 | 38.07 | -4.20% | 4,544,052 |
| Nov 7, 2025 | 40.29 | 40.47 | 39.60 | 39.74 | 39.74 | -2.26% | 2,647,095 |
| Nov 6, 2025 | 40.90 | 42.21 | 40.30 | 40.66 | 40.66 | -0.34% | 3,741,259 |
| Nov 5, 2025 | 39.33 | 41.56 | 39.31 | 40.80 | 40.80 | 1.82% | 3,593,010 |
| Nov 4, 2025 | 40.40 | 40.64 | 39.15 | 40.07 | 40.07 | -0.87% | 3,104,151 |
| Nov 3, 2025 | 40.10 | 40.68 | 39.16 | 40.42 | 40.42 | 0.90% | 2,872,030 |
| Oct 31, 2025 | 39.46 | 40.95 | 39.45 | 40.06 | 40.06 | 1.21% | 3,880,870 |
| Oct 30, 2025 | 40.30 | 40.85 | 39.38 | 39.58 | 39.58 | -2.37% | 3,242,231 |
| Oct 29, 2025 | 42.02 | 42.02 | 40.15 | 40.54 | 40.54 | -0.95% | 3,898,856 |
| Oct 28, 2025 | 40.78 | 41.73 | 40.51 | 40.93 | 40.93 | -0.17% | 2,876,007 |
| Oct 27, 2025 | 41.83 | 42.50 | 40.54 | 41.00 | 41.00 | -0.12% | 4,284,208 |
| Oct 24, 2025 | 39.87 | 42.35 | 39.26 | 41.05 | 41.05 | 3.95% | 4,458,748 |
| Oct 23, 2025 | 39.41 | 39.72 | 38.30 | 39.49 | 39.49 | 0.18% | 3,045,091 |
| Oct 22, 2025 | 40.11 | 40.80 | 39.00 | 39.42 | 39.42 | -2.91% | 3,295,581 |
| Oct 21, 2025 | 40.22 | 41.05 | 39.39 | 40.60 | 40.60 | 0.87% | 3,024,222 |
| Oct 20, 2025 | 42.11 | 42.23 | 39.66 | 40.25 | 40.25 | -2.78% | 4,718,203 |
| Oct 17, 2025 | 43.01 | 43.42 | 41.28 | 41.40 | 41.40 | -3.86% | 3,540,117 |
| Oct 16, 2025 | 43.98 | 44.06 | 42.50 | 43.06 | 43.06 | -2.27% | 3,824,895 |
| Oct 15, 2025 | 43.79 | 44.36 | 42.74 | 44.06 | 44.06 | 0.66% | 3,022,943 |
| Oct 14, 2025 | 46.23 | 46.74 | 43.00 | 43.77 | 43.77 | -3.36% | 4,708,380 |
| Oct 13, 2025 | 43.80 | 46.15 | 42.35 | 45.29 | 45.29 | 0.38% | 4,010,015 |
| Oct 10, 2025 | 45.33 | 45.75 | 44.70 | 45.12 | 45.12 | -1.05% | 4,074,519 |
| Oct 9, 2025 | 47.33 | 47.49 | 44.98 | 45.60 | 45.60 | -2.77% | 5,999,081 |