Shanghai Vital Deeptech Co., Ltd. Class A 600641
SSE · China · Finance
CNY 48.57-0.19 (-0.39%)
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 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 |