Shenzhen Vital New Material Co. Ltd. Class A 301319
SZSE · China · Producer Manufacturing
CNY 81.77-4.39 (-5.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 81.77 | -5.10% | CNY 88.00 | CNY 88.58 | CNY 81.50 | 6.82M |
| 2026-09-29 | CNY 86.16 | -0.58% | CNY 86.00 | CNY 87.50 | CNY 85.00 | 4.39M |
| 2026-09-28 | CNY 86.66 | -9.09% | CNY 95.30 | CNY 95.33 | CNY 85.82 | 6.91M |
| 2026-09-24 | CNY 95.33 | -3.99% | CNY 98.46 | CNY 99.26 | CNY 95.18 | 5.17M |
| 2026-09-23 | CNY 99.29 | +1.36% | CNY 98.51 | CNY 100.56 | CNY 97.00 | 7.17M |
| 2026-09-22 | CNY 97.96 | -1.92% | CNY 102.00 | CNY 103.53 | CNY 97.48 | 9.15M |
| 2026-09-21 | CNY 99.88 | +0.80% | CNY 100.03 | CNY 102.50 | CNY 98.45 | 9.39M |
| 2026-09-18 | CNY 99.09 | +3.49% | CNY 97.90 | CNY 101.00 | CNY 95.04 | 10.97M |
| 2026-09-17 | CNY 95.75 | -4.68% | CNY 100.01 | CNY 100.01 | CNY 95.35 | 10.19M |
| 2026-09-16 | CNY 100.45 | +7.12% | CNY 94.01 | CNY 100.92 | CNY 92.10 | 11.72M |
| 2026-09-15 | CNY 93.77 | +2.92% | CNY 90.58 | CNY 97.45 | CNY 90.32 | 8.69M |
| 2026-09-14 | CNY 91.11 | +0.65% | CNY 89.26 | CNY 92.09 | CNY 86.37 | 5.32M |
| 2026-09-11 | CNY 90.52 | -1.72% | CNY 90.85 | CNY 91.50 | CNY 86.40 | 6.10M |
| 2026-09-10 | CNY 92.10 | -0.75% | CNY 91.62 | CNY 94.68 | CNY 90.80 | 5.02M |
| 2026-09-09 | CNY 92.80 | -1.80% | CNY 96.01 | CNY 97.29 | CNY 91.82 | 6.52M |
| 2026-09-08 | CNY 94.50 | -2.91% | CNY 96.66 | CNY 97.89 | CNY 93.81 | 6.81M |
| 2026-09-07 | CNY 97.33 | +6.76% | CNY 91.50 | CNY 97.85 | CNY 90.86 | 9.85M |
| 2026-09-04 | CNY 91.17 | -4.69% | CNY 97.01 | CNY 98.71 | CNY 90.38 | 8.21M |
| 2026-09-03 | CNY 95.66 | -0.35% | CNY 97.01 | CNY 98.50 | CNY 94.20 | 6.12M |
| 2026-09-02 | CNY 96.00 | -2.77% | CNY 96.80 | CNY 98.41 | CNY 95.00 | 6.38M |
| 2026-09-01 | CNY 98.74 | -6.33% | CNY 106.30 | CNY 106.66 | CNY 98.00 | 9.40M |
| 2026-08-31 | CNY 105.41 | +1.17% | CNY 100.49 | CNY 106.56 | CNY 99.80 | 7.21M |
| 2026-08-28 | CNY 104.19 | -2.48% | CNY 106.01 | CNY 107.99 | CNY 103.83 | 8.94M |
| 2026-08-27 | CNY 106.84 | +7.45% | CNY 101.81 | CNY 108.30 | CNY 99.36 | 12.63M |
| 2026-08-26 | CNY 99.43 | -1.77% | CNY 102.23 | CNY 102.77 | CNY 95.55 | 8.49M |
| 2026-08-25 | CNY 101.22 | -1.26% | CNY 99.94 | CNY 103.50 | CNY 95.60 | 9.40M |
| 2026-08-24 | CNY 102.51 | -6.94% | CNY 112.22 | CNY 112.34 | CNY 98.66 | 11.62M |
| 2026-08-21 | CNY 110.15 | -2.19% | CNY 112.31 | CNY 116.56 | CNY 108.20 | 10.86M |
| 2026-08-20 | CNY 112.62 | +2.05% | CNY 112.51 | CNY 116.95 | CNY 108.01 | 13.49M |
| 2026-08-19 | CNY 110.36 | -15.11% | CNY 126.14 | CNY 126.70 | CNY 109.30 | 19.39M |
| 2026-08-18 | CNY 130.00 | +5.53% | CNY 124.01 | CNY 138.87 | CNY 124.01 | 21.15M |
| 2026-08-17 | CNY 123.19 | +7.01% | CNY 116.73 | CNY 123.68 | CNY 114.87 | 14.55M |
| 2026-08-14 | CNY 115.12 | +4.85% | CNY 110.16 | CNY 116.88 | CNY 109.01 | 13.43M |
| 2026-08-13 | CNY 109.80 | -3.40% | CNY 115.80 | CNY 118.88 | CNY 109.50 | 13.83M |
| 2026-08-12 | CNY 113.66 | +2.30% | CNY 110.07 | CNY 116.66 | CNY 108.33 | 11.78M |
| 2026-08-11 | CNY 111.10 | -2.20% | CNY 109.00 | CNY 118.26 | CNY 108.50 | 14.25M |
| 2026-08-10 | CNY 113.60 | -5.04% | CNY 118.88 | CNY 119.30 | CNY 108.70 | 18.39M |
| 2026-08-07 | CNY 119.63 | +10.46% | CNY 105.50 | CNY 129.00 | CNY 101.31 | 26.31M |
| 2026-08-06 | CNY 108.30 | +10.50% | CNY 91.34 | CNY 109.24 | CNY 91.34 | 21.64M |
| 2026-08-05 | CNY 98.01 | +5.61% | CNY 89.78 | CNY 101.00 | CNY 88.37 | 17.75M |
| 2026-08-04 | CNY 92.80 | +13.43% | CNY 83.11 | CNY 92.80 | CNY 80.91 | 9.90M |
| 2026-08-03 | CNY 81.81 | -5.11% | CNY 85.01 | CNY 87.88 | CNY 80.68 | 8.50M |
| 2026-07-31 | CNY 86.22 | +8.55% | CNY 89.76 | CNY 92.80 | CNY 86.14 | 11.96M |
| 2026-07-30 | CNY 79.43 | -10.30% | CNY 88.01 | CNY 88.90 | CNY 76.88 | 10.75M |
| 2026-07-29 | CNY 88.55 | -2.87% | CNY 91.19 | CNY 92.52 | CNY 84.00 | 10.60M |
| 2026-07-28 | CNY 91.17 | -7.80% | CNY 95.01 | CNY 97.21 | CNY 90.00 | 10.05M |
| 2026-07-27 | CNY 98.88 | +9.24% | CNY 90.23 | CNY 99.95 | CNY 87.80 | 11.19M |
| 2026-07-24 | CNY 90.52 | +0.35% | CNY 89.33 | CNY 94.62 | CNY 86.51 | 10.33M |
| 2026-07-23 | CNY 90.20 | -4.90% | CNY 96.47 | CNY 99.47 | CNY 89.30 | 11.48M |
| 2026-07-22 | CNY 94.85 | -0.94% | CNY 94.67 | CNY 102.00 | CNY 93.06 | 13.00M |
| 2026-07-21 | CNY 95.75 | +10.86% | CNY 91.52 | CNY 96.45 | CNY 75.99 | 14.40M |
| 2026-07-20 | CNY 86.37 | -12.88% | CNY 102.99 | CNY 103.75 | CNY 83.76 | 11.77M |
| 2026-07-17 | CNY 99.14 | -11.51% | CNY 112.33 | CNY 113.88 | CNY 97.80 | 8.88M |
| 2026-07-16 | CNY 112.03 | -6.63% | CNY 118.00 | CNY 120.85 | CNY 110.23 | 9.82M |
| 2026-07-15 | CNY 119.98 | -5.55% | CNY 128.70 | CNY 132.50 | CNY 119.21 | 8.47M |
| 2026-07-14 | CNY 127.03 | +7.47% | CNY 120.57 | CNY 128.88 | CNY 117.43 | 10.17M |
| 2026-07-13 | CNY 118.20 | -9.98% | CNY 128.82 | CNY 133.33 | CNY 117.36 | 13.05M |
| 2026-07-10 | CNY 131.30 | -5.15% | CNY 138.50 | CNY 147.66 | CNY 131.22 | 12.69M |
| 2026-07-09 | CNY 138.43 | +8.61% | CNY 130.00 | CNY 138.98 | CNY 122.10 | 12.49M |
| 2026-07-08 | CNY 127.46 | -4.56% | CNY 136.00 | CNY 137.09 | CNY 126.77 | 9.16M |
| 2026-07-07 | CNY 133.55 | -4.65% | CNY 142.08 | CNY 142.08 | CNY 128.49 | 11.85M |
| 2026-07-06 | CNY 140.07 | -11.01% | CNY 159.12 | CNY 162.00 | CNY 138.95 | 15.38M |
| 2026-07-03 | CNY 157.40 | -11.07% | CNY 177.80 | CNY 181.24 | CNY 157.00 | 11.06M |
| 2026-07-02 | CNY 176.99 | +2.67% | CNY 165.00 | CNY 189.99 | CNY 163.00 | 11.03M |
| 2026-07-01 | CNY 172.38 | +3.02% | CNY 167.00 | CNY 178.00 | CNY 165.00 | 11.09M |
| 2026-06-30 | CNY 167.33 | -5.47% | CNY 176.89 | CNY 188.08 | CNY 165.81 | 16.00M |
| 2026-06-29 | CNY 177.01 | -14.49% | CNY 199.99 | CNY 200.00 | CNY 170.00 | 15.47M |
| 2026-06-26 | CNY 207.00 | +2.13% | CNY 206.34 | CNY 220.00 | CNY 193.68 | 10.13M |
| 2026-06-25 | CNY 202.68 | +1.09% | CNY 210.50 | CNY 225.00 | CNY 198.44 | 12.39M |
| 2026-06-24 | CNY 200.50 | +11.07% | CNY 180.01 | CNY 203.96 | CNY 180.00 | 8.13M |
| 2026-06-23 | CNY 180.51 | -2.95% | CNY 187.00 | CNY 190.00 | CNY 174.00 | 7.41M |
| 2026-06-22 | CNY 186.00 | +9.21% | CNY 171.68 | CNY 186.00 | CNY 171.68 | 6.82M |
| 2026-06-18 | CNY 170.31 | +3.53% | CNY 163.00 | CNY 172.50 | CNY 159.00 | 6.89M |
| 2026-06-17 | CNY 164.50 | +11.63% | CNY 144.36 | CNY 168.00 | CNY 144.36 | 9.48M |
| 2026-06-16 | CNY 147.36 | +1.47% | CNY 145.00 | CNY 155.00 | CNY 142.00 | 9.26M |
| 2026-06-15 | CNY 145.23 | +6.27% | CNY 142.97 | CNY 147.00 | CNY 133.00 | 9.15M |
| 2026-06-12 | CNY 136.66 | +3.27% | CNY 136.00 | CNY 142.00 | CNY 128.80 | 8.68M |
| 2026-06-11 | CNY 132.33 | +0.78% | CNY 132.00 | CNY 139.50 | CNY 121.00 | 10.35M |
| 2026-06-10 | CNY 131.30 | -11.28% | CNY 142.50 | CNY 143.00 | CNY 125.98 | 11.32M |
| 2026-06-09 | CNY 148.00 | +3.14% | CNY 151.49 | CNY 153.15 | CNY 140.40 | 12.68M |
| 2026-06-08 | CNY 143.49 | +19.80% | CNY 113.73 | CNY 143.72 | CNY 113.73 | 18.66M |
| 2026-06-05 | CNY 119.77 | -12.94% | CNY 125.12 | CNY 132.79 | CNY 118.31 | 17.74M |
| 2026-06-04 | CNY 137.57 | +20.00% | CNY 114.00 | CNY 137.57 | CNY 113.00 | 17.10M |
| 2026-06-03 | CNY 114.64 | +1.75% | CNY 109.99 | CNY 117.63 | CNY 109.00 | 11.34M |
| 2026-06-02 | CNY 112.67 | +3.41% | CNY 106.00 | CNY 117.38 | CNY 92.41 | 14.27M |
| 2026-06-01 | CNY 108.95 | +1.82% | CNY 104.29 | CNY 115.63 | CNY 103.43 | 9.46M |
| 2026-05-29 | CNY 107.00 | -1.38% | CNY 105.10 | CNY 117.74 | CNY 105.10 | 10.65M |
| 2026-05-28 | CNY 108.50 | +8.31% | CNY 102.00 | CNY 111.00 | CNY 95.60 | 12.07M |
| 2026-05-27 | CNY 100.18 | +13.29% | CNY 87.95 | CNY 101.80 | CNY 87.01 | 12.32M |
| 2026-05-26 | CNY 88.43 | +0.26% | CNY 86.88 | CNY 92.96 | CNY 81.27 | 8.22M |