Shanghai Vico Precision Mold &Plastics Co,. Ltd. (SHE:301499)
China
· Delayed Price · Currency is CNY 33.90
+1.08 (3.29%)
At close: Mar 6, 2026
SHE:301499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.25 | 33.81 | 32.89 | 33.70 | 33.70 | -0.59% | 3,357,086 |
| Mar 6, 2026 | 32.80 | 34.65 | 32.64 | 33.90 | 33.90 | 3.29% | 6,275,660 |
| Mar 5, 2026 | 32.32 | 34.28 | 32.32 | 32.82 | 32.82 | 2.24% | 6,401,767 |
| Mar 4, 2026 | 30.79 | 32.25 | 30.68 | 32.10 | 32.10 | 2.49% | 2,836,602 |
| Mar 3, 2026 | 32.68 | 32.95 | 31.30 | 31.32 | 31.32 | -2.49% | 4,068,672 |
| Mar 2, 2026 | 32.00 | 32.90 | 31.60 | 32.12 | 32.12 | -2.01% | 3,169,551 |
| Feb 27, 2026 | 32.55 | 33.20 | 32.41 | 32.78 | 32.78 | 0.24% | 2,739,409 |
| Feb 26, 2026 | 32.60 | 32.76 | 32.08 | 32.70 | 32.70 | 0.62% | 2,283,030 |
| Feb 25, 2026 | 32.39 | 32.59 | 32.21 | 32.50 | 32.50 | 0.18% | 2,451,800 |
| Feb 24, 2026 | 31.61 | 32.56 | 31.31 | 32.44 | 32.44 | 3.25% | 3,929,475 |
| Feb 13, 2026 | 31.90 | 31.94 | 31.30 | 31.42 | 31.42 | -1.66% | 2,184,889 |
| Feb 12, 2026 | 30.74 | 32.32 | 30.55 | 31.95 | 31.95 | 4.07% | 4,044,832 |
| Feb 11, 2026 | 30.65 | 31.10 | 30.62 | 30.70 | 30.70 | -0.23% | 1,313,911 |
| Feb 10, 2026 | 30.73 | 30.96 | 30.60 | 30.77 | 30.77 | 0.13% | 1,380,247 |
| Feb 9, 2026 | 30.40 | 30.95 | 30.38 | 30.73 | 30.73 | 1.86% | 1,813,978 |
| Feb 6, 2026 | 30.18 | 30.63 | 29.92 | 30.17 | 30.17 | -0.82% | 1,832,731 |
| Feb 5, 2026 | 30.50 | 30.68 | 30.08 | 30.42 | 30.42 | -0.26% | 1,608,800 |
| Feb 4, 2026 | 30.53 | 30.88 | 30.05 | 30.50 | 30.50 | -0.07% | 1,848,100 |
| Feb 3, 2026 | 30.12 | 30.52 | 29.90 | 30.52 | 30.52 | 2.07% | 1,949,269 |
| Feb 2, 2026 | 30.58 | 30.82 | 29.81 | 29.90 | 29.90 | -2.51% | 2,305,200 |
| Jan 30, 2026 | 30.41 | 30.89 | 29.88 | 30.67 | 30.67 | 0.26% | 2,830,993 |
| Jan 29, 2026 | 31.16 | 31.48 | 30.34 | 30.59 | 30.59 | -2.14% | 3,601,929 |
| Jan 28, 2026 | 32.27 | 32.30 | 31.07 | 31.26 | 31.26 | -3.31% | 4,599,246 |
| Jan 27, 2026 | 33.28 | 33.28 | 31.21 | 32.33 | 32.33 | -3.49% | 5,830,881 |
| Jan 26, 2026 | 34.00 | 35.15 | 33.21 | 33.50 | 33.50 | -2.79% | 8,341,698 |
| Jan 23, 2026 | 33.02 | 35.00 | 32.36 | 34.46 | 34.46 | 2.50% | 10,149,200 |
| Jan 22, 2026 | 32.31 | 34.50 | 32.11 | 33.62 | 33.62 | 4.41% | 8,972,768 |
| Jan 21, 2026 | 31.70 | 32.26 | 31.40 | 32.20 | 32.20 | -0.34% | 5,239,686 |
| Jan 20, 2026 | 31.85 | 33.34 | 31.60 | 32.31 | 32.31 | 1.64% | 7,464,014 |
| Jan 19, 2026 | 32.33 | 32.54 | 31.47 | 31.79 | 31.79 | -2.33% | 5,618,362 |
| Jan 16, 2026 | 30.40 | 33.48 | 30.33 | 32.55 | 32.55 | 7.82% | 8,799,911 |
| Jan 15, 2026 | 30.01 | 30.55 | 30.00 | 30.19 | 30.19 | -0.76% | 1,871,008 |
| Jan 14, 2026 | 30.70 | 30.91 | 29.80 | 30.42 | 30.42 | -0.10% | 3,748,286 |
| Jan 13, 2026 | 31.49 | 32.16 | 30.30 | 30.45 | 30.45 | -2.87% | 4,258,667 |
| Jan 12, 2026 | 30.45 | 31.35 | 30.21 | 31.35 | 31.35 | 2.79% | 4,104,100 |
| Jan 9, 2026 | 30.39 | 30.55 | 30.02 | 30.50 | 30.50 | -0.33% | 2,973,218 |
| Jan 8, 2026 | 30.39 | 30.66 | 30.08 | 30.60 | 30.60 | 0.56% | 2,793,300 |
| Jan 7, 2026 | 30.51 | 30.70 | 30.00 | 30.43 | 30.43 | -1.20% | 3,225,628 |
| Jan 6, 2026 | 29.97 | 31.14 | 29.90 | 30.80 | 30.80 | 2.56% | 5,383,218 |
| Jan 5, 2026 | 29.50 | 30.07 | 29.10 | 30.03 | 30.03 | 2.04% | 2,898,118 |
| Dec 31, 2025 | 29.31 | 29.85 | 29.18 | 29.43 | 29.43 | 0.10% | 1,896,100 |
| Dec 30, 2025 | 29.80 | 29.80 | 29.28 | 29.40 | 29.40 | -2.00% | 1,824,800 |
| Dec 29, 2025 | 30.10 | 30.10 | 29.62 | 30.00 | 30.00 | 0.60% | 1,735,800 |
| Dec 26, 2025 | 30.18 | 30.27 | 29.55 | 29.82 | 29.82 | -1.71% | 2,163,300 |
| Dec 25, 2025 | 29.73 | 30.50 | 29.71 | 30.34 | 30.34 | 1.10% | 2,573,500 |
| Dec 24, 2025 | 29.80 | 30.19 | 29.51 | 30.01 | 30.01 | 1.08% | 3,038,916 |
| Dec 23, 2025 | 29.62 | 29.86 | 29.30 | 29.69 | 29.69 | -0.30% | 2,313,800 |
| Dec 22, 2025 | 30.39 | 30.60 | 29.66 | 29.78 | 29.78 | -1.91% | 3,642,304 |
| Dec 19, 2025 | 28.85 | 30.49 | 28.85 | 30.36 | 30.36 | 5.49% | 4,974,098 |
| Dec 18, 2025 | 28.50 | 29.15 | 28.23 | 28.78 | 28.78 | -0.07% | 1,883,038 |
| Dec 17, 2025 | 28.42 | 29.22 | 28.01 | 28.80 | 28.80 | 1.48% | 2,607,200 |
| Dec 16, 2025 | 28.70 | 29.50 | 27.96 | 28.38 | 28.38 | -0.25% | 2,239,500 |
| Dec 15, 2025 | 28.31 | 28.78 | 28.00 | 28.45 | 28.45 | -0.21% | 1,954,696 |
| Dec 12, 2025 | 28.93 | 29.13 | 28.40 | 28.51 | 28.51 | -0.42% | 1,974,611 |
| Dec 11, 2025 | 29.14 | 29.35 | 28.60 | 28.63 | 28.63 | -1.55% | 1,994,400 |
| Dec 10, 2025 | 29.50 | 29.65 | 29.01 | 29.08 | 29.08 | -1.82% | 1,661,500 |
| Dec 9, 2025 | 29.76 | 30.08 | 29.50 | 29.62 | 29.62 | -0.97% | 2,015,100 |
| Dec 8, 2025 | 29.51 | 30.17 | 29.22 | 29.91 | 29.91 | 1.42% | 2,889,823 |
| Dec 5, 2025 | 29.76 | 29.86 | 29.19 | 29.49 | 29.49 | -0.94% | 2,953,900 |
| Dec 4, 2025 | 30.59 | 30.70 | 29.60 | 29.77 | 29.77 | -2.46% | 4,149,946 |
| Dec 3, 2025 | 30.75 | 31.92 | 30.35 | 30.52 | 30.52 | -0.75% | 6,091,800 |
| Dec 2, 2025 | 30.11 | 31.99 | 29.65 | 30.75 | 30.75 | 2.84% | 10,133,900 |
| Dec 1, 2025 | 27.46 | 30.88 | 27.44 | 29.90 | 29.90 | 8.93% | 8,270,550 |
| Nov 28, 2025 | 26.97 | 27.49 | 26.75 | 27.45 | 27.45 | 1.78% | 1,211,100 |
| Nov 27, 2025 | 26.52 | 27.04 | 26.47 | 26.97 | 26.97 | 1.74% | 985,600 |
| Nov 26, 2025 | 26.98 | 27.30 | 26.51 | 26.51 | 26.51 | -1.23% | 1,082,300 |
| Nov 25, 2025 | 26.80 | 27.25 | 26.66 | 26.84 | 26.84 | 0.98% | 928,300 |
| Nov 24, 2025 | 26.03 | 26.83 | 26.03 | 26.58 | 26.58 | 2.43% | 1,548,400 |
| Nov 21, 2025 | 27.25 | 27.50 | 25.84 | 25.95 | 25.95 | -4.77% | 1,821,600 |
| Nov 20, 2025 | 27.67 | 27.85 | 27.03 | 27.25 | 27.25 | -1.09% | 1,174,654 |
| Nov 19, 2025 | 28.15 | 28.28 | 27.41 | 27.55 | 27.55 | -2.17% | 1,295,110 |
| Nov 18, 2025 | 28.34 | 28.44 | 27.73 | 28.16 | 28.16 | -1.05% | 1,847,400 |
| Nov 17, 2025 | 28.71 | 28.97 | 28.31 | 28.46 | 28.46 | -1.49% | 1,542,000 |
| Nov 14, 2025 | 28.03 | 29.50 | 28.03 | 28.89 | 28.89 | 2.19% | 3,052,000 |
| Nov 13, 2025 | 28.51 | 28.51 | 28.06 | 28.27 | 28.27 | -0.67% | 1,476,300 |
| Nov 12, 2025 | 28.57 | 28.76 | 28.27 | 28.46 | 28.46 | -0.80% | 1,754,700 |
| Nov 11, 2025 | 28.88 | 29.01 | 28.55 | 28.69 | 28.69 | 0.14% | 1,643,967 |
| Nov 10, 2025 | 28.70 | 28.90 | 28.35 | 28.65 | 28.65 | 0.46% | 1,571,552 |
| Nov 7, 2025 | 28.85 | 29.00 | 28.49 | 28.52 | 28.52 | -1.69% | 2,320,987 |
| Nov 6, 2025 | 28.35 | 29.25 | 28.20 | 29.01 | 29.01 | 2.26% | 3,418,300 |
| Nov 5, 2025 | 28.00 | 28.50 | 27.70 | 28.37 | 28.37 | 0.82% | 2,613,228 |
| Nov 4, 2025 | 28.00 | 28.15 | 27.71 | 28.14 | 28.14 | 1.08% | 2,308,900 |
| Nov 3, 2025 | 27.94 | 28.11 | 27.61 | 27.84 | 27.84 | -0.22% | 1,969,176 |
| Oct 31, 2025 | 27.39 | 28.03 | 27.28 | 27.90 | 27.90 | 1.68% | 3,072,300 |
| Oct 30, 2025 | 27.53 | 28.19 | 27.43 | 27.44 | 27.44 | -0.25% | 2,735,600 |
| Oct 29, 2025 | 27.40 | 27.93 | 27.32 | 27.51 | 27.51 | -0.15% | 2,855,413 |
| Oct 28, 2025 | 27.90 | 27.98 | 27.36 | 27.55 | 27.55 | -1.61% | 3,689,785 |
| Oct 27, 2025 | 28.20 | 28.37 | 27.82 | 28.00 | 28.00 | -1.69% | 5,718,939 |
| Oct 24, 2025 | 28.05 | 29.86 | 27.66 | 28.48 | 28.48 | 0.60% | 8,232,254 |
| Oct 23, 2025 | 31.00 | 31.00 | 28.00 | 28.31 | 28.31 | 8.43% | 11,301,770 |
| Oct 22, 2025 | 26.17 | 26.44 | 26.00 | 26.11 | 26.11 | -0.42% | 1,149,073 |
| Oct 21, 2025 | 25.89 | 26.40 | 25.62 | 26.22 | 26.22 | 1.75% | 1,508,100 |
| Oct 20, 2025 | 25.51 | 26.00 | 25.51 | 25.77 | 25.77 | 2.02% | 2,087,397 |
| Oct 17, 2025 | 26.30 | 26.39 | 25.10 | 25.26 | 25.26 | -4.61% | 3,507,562 |
| Oct 16, 2025 | 25.75 | 27.16 | 25.54 | 26.48 | 26.48 | 2.87% | 3,780,658 |
| Oct 15, 2025 | 25.35 | 25.83 | 25.24 | 25.74 | 25.74 | 1.54% | 1,598,600 |
| Oct 14, 2025 | 26.14 | 26.19 | 25.33 | 25.35 | 25.35 | -2.01% | 1,758,600 |
| Oct 13, 2025 | 25.67 | 25.89 | 24.61 | 25.87 | 25.87 | -1.63% | 2,052,042 |
| Oct 10, 2025 | 26.46 | 26.80 | 26.10 | 26.30 | 26.30 | -0.90% | 1,681,400 |
| Oct 9, 2025 | 26.99 | 27.00 | 26.45 | 26.54 | 26.54 | -0.86% | 1,762,100 |