Shanghai Vico Precision Mold &Plastics Co,. Ltd. (SHE:301499)
China
· Delayed Price · Currency is CNY 34.87
-0.93 (-2.60%)
Apr 28, 2026, 4:00 PM EDT
SHE:301499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.50 | 35.69 | 34.68 | 34.87 | 34.87 | -2.60% | 2,344,502 |
| Apr 27, 2026 | 35.92 | 36.16 | 34.56 | 35.80 | 35.80 | -1.54% | 3,940,655 |
| Apr 24, 2026 | 34.73 | 37.10 | 31.34 | 36.36 | 36.36 | 4.57% | 6,310,966 |
| Apr 23, 2026 | 35.52 | 36.58 | 34.60 | 34.77 | 34.77 | -2.71% | 3,489,100 |
| Apr 22, 2026 | 35.86 | 36.80 | 35.56 | 35.74 | 35.74 | -0.56% | 2,912,702 |
| Apr 21, 2026 | 35.68 | 36.85 | 35.22 | 35.94 | 35.94 | 0.39% | 3,225,038 |
| Apr 20, 2026 | 34.78 | 36.64 | 34.16 | 35.80 | 35.80 | 4.25% | 4,415,500 |
| Apr 17, 2026 | 34.55 | 34.98 | 33.65 | 34.34 | 34.34 | -1.38% | 4,386,550 |
| Apr 16, 2026 | 34.78 | 36.33 | 34.33 | 34.82 | 34.82 | 3.32% | 6,921,846 |
| Apr 15, 2026 | 33.60 | 34.87 | 33.13 | 33.70 | 33.70 | -0.06% | 3,923,987 |
| Apr 14, 2026 | 33.28 | 34.80 | 32.76 | 33.72 | 33.72 | 3.59% | 4,674,890 |
| Apr 13, 2026 | 33.59 | 33.90 | 32.43 | 32.55 | 32.55 | -1.36% | 4,073,857 |
| Apr 10, 2026 | 31.80 | 34.34 | 31.70 | 33.00 | 33.00 | 5.60% | 6,021,563 |
| Apr 9, 2026 | 30.43 | 31.63 | 30.01 | 31.25 | 31.25 | 2.29% | 3,212,975 |
| Apr 8, 2026 | 30.50 | 30.63 | 29.66 | 30.55 | 30.55 | 4.73% | 1,479,164 |
| Apr 7, 2026 | 28.44 | 29.65 | 28.44 | 29.17 | 29.17 | 2.57% | 1,601,100 |
| Apr 3, 2026 | 29.50 | 30.17 | 28.40 | 28.44 | 28.44 | -3.89% | 1,710,000 |
| Apr 2, 2026 | 30.53 | 30.59 | 29.25 | 29.59 | 29.59 | -2.73% | 1,436,141 |
| Apr 1, 2026 | 30.05 | 30.50 | 29.80 | 30.42 | 30.42 | 3.19% | 1,783,977 |
| Mar 31, 2026 | 29.75 | 30.26 | 29.38 | 29.48 | 29.48 | -1.01% | 1,646,800 |
| Mar 30, 2026 | 29.90 | 30.15 | 29.38 | 29.78 | 29.78 | -1.29% | 1,475,910 |
| Mar 27, 2026 | 29.00 | 30.88 | 28.99 | 30.17 | 30.17 | 2.62% | 2,384,032 |
| Mar 26, 2026 | 30.72 | 30.72 | 29.18 | 29.40 | 29.40 | -4.42% | 2,706,496 |
| Mar 25, 2026 | 30.58 | 30.98 | 30.10 | 30.76 | 30.76 | 0.92% | 2,408,610 |
| Mar 24, 2026 | 29.90 | 30.48 | 29.00 | 30.48 | 30.48 | 3.81% | 2,481,041 |
| Mar 23, 2026 | 31.00 | 31.44 | 29.00 | 29.36 | 29.36 | -7.47% | 3,466,759 |
| Mar 20, 2026 | 34.44 | 34.87 | 31.60 | 31.73 | 31.73 | -6.01% | 3,540,849 |
| Mar 19, 2026 | 33.29 | 34.97 | 33.03 | 33.76 | 33.76 | 0.63% | 3,947,272 |
| Mar 18, 2026 | 32.58 | 34.35 | 32.58 | 33.55 | 33.55 | 3.61% | 4,341,117 |
| Mar 17, 2026 | 33.82 | 34.00 | 32.29 | 32.38 | 32.38 | -3.43% | 3,594,743 |
| Mar 16, 2026 | 35.10 | 35.19 | 33.28 | 33.53 | 33.53 | -4.96% | 5,590,866 |
| Mar 13, 2026 | 36.69 | 36.72 | 34.70 | 35.28 | 35.28 | -4.91% | 7,158,486 |
| Mar 12, 2026 | 35.21 | 38.35 | 34.90 | 37.10 | 37.10 | 4.51% | 11,153,800 |
| Mar 11, 2026 | 34.29 | 36.36 | 34.11 | 35.50 | 35.50 | 3.56% | 8,334,255 |
| Mar 10, 2026 | 33.75 | 34.50 | 33.40 | 34.28 | 34.28 | 1.72% | 3,871,457 |
| 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 |