Shanghai Vital Deeptech Co., Ltd. Class A 600641
SSE · China · Finanzen
CNY 48,57-0,19 (-0,39 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 48,57 | -0,39 % | CNY 50,00 | CNY 51,99 | CNY 48,45 | 78,80M |
| 2026-09-29 | CNY 48,76 | -0,91 % | CNY 49,21 | CNY 49,72 | CNY 48,27 | 57,42M |
| 2026-09-28 | CNY 49,21 | -4,56 % | CNY 51,61 | CNY 52,08 | CNY 47,74 | 127,75M |
| 2026-09-24 | CNY 51,56 | +7,87 % | CNY 47,99 | CNY 52,58 | CNY 47,68 | 155,49M |
| 2026-09-23 | CNY 47,80 | +9,28 % | CNY 44,50 | CNY 48,11 | CNY 43,74 | 168,43M |
| 2026-09-22 | CNY 43,74 | +10,01 % | CNY 42,51 | CNY 43,74 | CNY 42,51 | 58,58M |
| 2026-09-21 | CNY 39,76 | +6,60 % | CNY 38,00 | CNY 39,86 | CNY 37,86 | 85,44M |
| 2026-09-18 | CNY 37,30 | +1,36 % | CNY 37,64 | CNY 38,25 | CNY 36,62 | 107,40M |
| 2026-09-17 | CNY 36,80 | +10,01 % | CNY 33,10 | CNY 36,80 | CNY 32,90 | 84,77M |
| 2026-09-16 | CNY 33,45 | +6,80 % | CNY 31,32 | CNY 34,10 | CNY 31,15 | 68,93M |
| 2026-09-15 | CNY 31,32 | -1,82 % | CNY 31,90 | CNY 32,07 | CNY 30,93 | 43,17M |
| 2026-09-14 | CNY 31,90 | +8,84 % | CNY 28,89 | CNY 32,10 | CNY 28,22 | 69,73M |
| 2026-09-11 | CNY 29,31 | -2,46 % | CNY 29,50 | CNY 29,94 | CNY 28,10 | 39,47M |
| 2026-09-10 | CNY 30,05 | -1,51 % | CNY 30,00 | CNY 30,60 | CNY 29,82 | 27,91M |
| 2026-09-09 | CNY 30,51 | +0,53 % | CNY 31,12 | CNY 31,65 | CNY 30,26 | 43,98M |
| 2026-09-08 | CNY 30,35 | -2,32 % | CNY 31,11 | CNY 31,74 | CNY 30,15 | 47,38M |
| 2026-09-07 | CNY 31,07 | +4,82 % | CNY 30,00 | CNY 31,42 | CNY 29,70 | 48,11M |
| 2026-09-04 | CNY 29,64 | -5,87 % | CNY 31,85 | CNY 32,06 | CNY 29,33 | 52,14M |
| 2026-09-03 | CNY 31,49 | -1,72 % | CNY 32,33 | CNY 32,45 | CNY 31,02 | 40,28M |
| 2026-09-02 | CNY 32,04 | -3,35 % | CNY 32,11 | CNY 32,58 | CNY 31,85 | 42,54M |
| 2026-09-01 | CNY 33,15 | -4,55 % | CNY 34,75 | CNY 34,86 | CNY 32,70 | 59,32M |
| 2026-08-31 | CNY 34,73 | -0,20 % | CNY 34,45 | CNY 35,18 | CNY 34,03 | 61,01M |
| 2026-08-28 | CNY 34,80 | +2,35 % | CNY 35,00 | CNY 37,31 | CNY 34,70 | 112,30M |
| 2026-08-27 | CNY 34,00 | +10,00 % | CNY 31,05 | CNY 34,00 | CNY 30,92 | 59,99M |
| 2026-08-26 | CNY 30,91 | -1,75 % | CNY 31,36 | CNY 31,88 | CNY 30,36 | 41,34M |
| 2026-08-25 | CNY 31,46 | -2,21 % | CNY 31,21 | CNY 31,88 | CNY 29,70 | 59,11M |
| 2026-08-24 | CNY 32,17 | -1,17 % | CNY 32,44 | CNY 32,77 | CNY 31,13 | 63,05M |
| 2026-08-21 | CNY 32,55 | -0,88 % | CNY 32,84 | CNY 33,96 | CNY 32,10 | 54,33M |
| 2026-08-20 | CNY 32,84 | -0,94 % | CNY 33,97 | CNY 33,97 | CNY 32,35 | 54,74M |
| 2026-08-19 | CNY 33,15 | -7,40 % | CNY 33,95 | CNY 36,65 | CNY 32,81 | 88,54M |
| 2026-08-18 | CNY 35,80 | -0,72 % | CNY 36,78 | CNY 37,18 | CNY 35,03 | 81,42M |
| 2026-08-17 | CNY 36,06 | +5,44 % | CNY 34,56 | CNY 36,06 | CNY 34,56 | 85,55M |
| 2026-08-14 | CNY 34,20 | +0,53 % | CNY 34,89 | CNY 35,20 | CNY 33,47 | 78,21M |
| 2026-08-13 | CNY 34,02 | -4,76 % | CNY 37,78 | CNY 38,00 | CNY 34,00 | 122,19M |
| 2026-08-12 | CNY 35,72 | +10,01 % | CNY 32,52 | CNY 35,72 | CNY 31,91 | 75,10M |
| 2026-08-11 | CNY 32,47 | -5,64 % | CNY 33,73 | CNY 35,80 | CNY 32,09 | 150,46M |
| 2026-08-10 | CNY 34,41 | +10,01 % | CNY 33,40 | CNY 34,41 | CNY 33,00 | 29,02M |
| 2026-08-07 | CNY 31,28 | +9,99 % | CNY 28,44 | CNY 31,28 | CNY 28,10 | 79,83M |
| 2026-08-06 | CNY 28,44 | +7,00 % | CNY 26,20 | CNY 28,48 | CNY 26,01 | 91,30M |
| 2026-08-05 | CNY 26,58 | +8,89 % | CNY 24,50 | CNY 26,85 | CNY 24,26 | 94,06M |
| 2026-08-04 | CNY 24,41 | +4,27 % | CNY 23,00 | CNY 24,68 | CNY 22,35 | 93,93M |
| 2026-08-03 | CNY 23,41 | -10,00 % | CNY 25,30 | CNY 25,55 | CNY 23,41 | 81,50M |
| 2026-07-31 | CNY 26,01 | +4,88 % | CNY 26,80 | CNY 27,28 | CNY 25,73 | 88,36M |
| 2026-07-30 | CNY 24,80 | -9,98 % | CNY 27,50 | CNY 27,65 | CNY 24,80 | 59,22M |
| 2026-07-29 | CNY 27,55 | -4,11 % | CNY 28,57 | CNY 28,97 | CNY 25,89 | 76,40M |
| 2026-07-28 | CNY 28,73 | -5,87 % | CNY 30,00 | CNY 31,36 | CNY 28,31 | 56,72M |
| 2026-07-27 | CNY 30,52 | 0,00 % | CNY 30,53 | CNY 31,43 | CNY 28,90 | 61,72M |
| 2026-07-24 | CNY 30,52 | +1,97 % | CNY 29,93 | CNY 32,11 | CNY 28,98 | 64,88M |
| 2026-07-23 | CNY 29,93 | -4,41 % | CNY 31,94 | CNY 31,95 | CNY 29,52 | 54,98M |
| 2026-07-22 | CNY 31,31 | -1,63 % | CNY 31,00 | CNY 33,15 | CNY 30,86 | 74,00M |
| 2026-07-21 | CNY 31,83 | +9,99 % | CNY 28,30 | CNY 31,83 | CNY 26,05 | 121,97M |
| 2026-07-20 | CNY 28,94 | -10,01 % | CNY 32,98 | CNY 32,98 | CNY 28,94 | 62,22M |
| 2026-07-17 | CNY 32,16 | -9,99 % | CNY 34,27 | CNY 35,60 | CNY 32,16 | 88,11M |
| 2026-07-16 | CNY 35,73 | -10,00 % | CNY 38,00 | CNY 39,18 | CNY 35,73 | 69,26M |
| 2026-07-15 | CNY 39,70 | -1,10 % | CNY 40,60 | CNY 41,55 | CNY 38,50 | 63,80M |
| 2026-07-14 | CNY 40,14 | +1,93 % | CNY 40,00 | CNY 40,97 | CNY 38,38 | 66,68M |
| 2026-07-13 | CNY 39,38 | -7,78 % | CNY 41,10 | CNY 43,30 | CNY 38,84 | 82,83M |
| 2026-07-10 | CNY 42,70 | -1,25 % | CNY 41,56 | CNY 46,48 | CNY 41,39 | 93,87M |
| 2026-07-09 | CNY 43,24 | +3,99 % | CNY 42,10 | CNY 43,39 | CNY 40,84 | 81,70M |
| 2026-07-08 | CNY 41,58 | -6,25 % | CNY 44,08 | CNY 44,82 | CNY 39,92 | 93,98M |
| 2026-07-07 | CNY 44,35 | +2,09 % | CNY 42,98 | CNY 45,88 | CNY 42,10 | 92,78M |
| 2026-07-06 | CNY 43,44 | -8,57 % | CNY 46,36 | CNY 48,36 | CNY 42,76 | 147,87M |
| 2026-07-03 | CNY 47,51 | -1,51 % | CNY 47,76 | CNY 50,99 | CNY 47,00 | 180,45M |
| 2026-07-02 | CNY 48,24 | +10,01 % | CNY 48,24 | CNY 48,24 | CNY 44,98 | 68,70M |
| 2026-07-01 | CNY 43,85 | +10,01 % | CNY 41,17 | CNY 43,85 | CNY 40,59 | 126,59M |
| 2026-06-30 | CNY 39,86 | +9,99 % | CNY 36,96 | CNY 39,86 | CNY 36,33 | 76,19M |
| 2026-06-29 | CNY 36,24 | -5,28 % | CNY 37,82 | CNY 38,65 | CNY 34,62 | 102,08M |
| 2026-06-26 | CNY 38,26 | +2,85 % | CNY 37,00 | CNY 39,36 | CNY 36,62 | 90,97M |
| 2026-06-25 | CNY 37,20 | -1,48 % | CNY 38,00 | CNY 39,08 | CNY 36,43 | 94,97M |
| 2026-06-24 | CNY 37,76 | +4,66 % | CNY 35,41 | CNY 38,45 | CNY 35,30 | 91,55M |
| 2026-06-23 | CNY 36,08 | +0,19 % | CNY 36,90 | CNY 38,30 | CNY 35,30 | 95,25M |
| 2026-06-22 | CNY 36,01 | +7,65 % | CNY 34,90 | CNY 36,08 | CNY 34,20 | 98,89M |
| 2026-06-18 | CNY 33,45 | +1,36 % | CNY 32,90 | CNY 35,28 | CNY 32,81 | 73,81M |
| 2026-06-17 | CNY 33,00 | +0,18 % | CNY 32,36 | CNY 33,51 | CNY 32,15 | 71,38M |
| 2026-06-16 | CNY 32,94 | +6,09 % | CNY 30,65 | CNY 33,02 | CNY 30,65 | 82,34M |
| 2026-06-15 | CNY 31,05 | +9,02 % | CNY 28,55 | CNY 31,33 | CNY 28,11 | 93,14M |
| 2026-06-12 | CNY 28,48 | -1,49 % | CNY 29,41 | CNY 29,90 | CNY 28,27 | 81,43M |
| 2026-06-11 | CNY 28,91 | +5,01 % | CNY 28,10 | CNY 30,28 | CNY 27,53 | 108,74M |
| 2026-06-10 | CNY 27,53 | +1,85 % | CNY 26,90 | CNY 28,90 | CNY 26,70 | 63,41M |
| 2026-06-09 | CNY 27,03 | +10,01 % | CNY 24,90 | CNY 27,03 | CNY 24,88 | 55,01M |
| 2026-06-08 | CNY 24,57 | -4,40 % | CNY 24,30 | CNY 25,78 | CNY 24,21 | 38,82M |
| 2026-06-05 | CNY 25,70 | -3,82 % | CNY 26,46 | CNY 26,61 | CNY 25,57 | 41,38M |
| 2026-06-04 | CNY 26,72 | -1,18 % | CNY 26,83 | CNY 27,32 | CNY 26,38 | 28,76M |
| 2026-06-03 | CNY 27,04 | +5,42 % | CNY 25,51 | CNY 27,79 | CNY 25,44 | 44,23M |
| 2026-06-02 | CNY 25,65 | -1,54 % | CNY 26,49 | CNY 26,49 | CNY 25,47 | 26,96M |
| 2026-06-01 | CNY 26,05 | -3,16 % | CNY 27,00 | CNY 27,30 | CNY 26,00 | 37,93M |
| 2026-05-29 | CNY 26,90 | -3,93 % | CNY 28,40 | CNY 28,56 | CNY 26,71 | 42,54M |
| 2026-05-28 | CNY 28,00 | +4,52 % | CNY 26,80 | CNY 28,34 | CNY 26,30 | 49,32M |
| 2026-05-27 | CNY 26,79 | -3,46 % | CNY 27,80 | CNY 28,36 | CNY 26,72 | 41,02M |
| 2026-05-26 | CNY 27,75 | -2,84 % | CNY 28,05 | CNY 28,23 | CNY 27,03 | 48,15M |