Shanghai Vital Microtech Co., Ltd. (600641.SS) SHH
27.17
+1.52(+5.93%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
27.17
+1.52(+5.93%)
Currency In CNY
If you invested ¥1000 in Shanghai Vital Microtech Co., Ltd. (600641.SS) 10 years ago, it would be worth ¥2,786.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,746.14, while ¥1000 invested 1 year ago would be worth ¥1,977.44. This corresponds to total returns of 178.67%, 74.61%, 97.74%, respectively, with annualized returns of 10.79%, 11.79%, 97.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 26.49 | 25.65 | 25.65 | 26.49 | 25.47 | 26.96M |
| June 01, 2026 | 27 | 26.05 | 26.05 | 27.3 | 26 | 37.93M |
| May 29, 2026 | 28.4 | 26.9 | 26.9 | 28.56 | 26.71 | 42.54M |
| May 28, 2026 | 26.8 | 28 | 28 | 28.34 | 26.3 | 49.32M |
| May 27, 2026 | 27.8 | 26.79 | 26.79 | 28.36 | 26.72 | 41.02M |
| May 26, 2026 | 28.05 | 27.75 | 27.75 | 28.23 | 27.03 | 48.15M |
| May 25, 2026 | 27.97 | 28.56 | 28.56 | 29.06 | 26.68 | 75.91M |
| May 22, 2026 | 26.8 | 27.93 | 27.93 | 28.3 | 26.8 | 64.23M |
| May 21, 2026 | 29.49 | 26.66 | 26.66 | 29.5 | 26.4 | 91.04M |
| May 20, 2026 | 28.98 | 29.2 | 29.2 | 29.95 | 28.1 | 60.88M |
| May 19, 2026 | 30.45 | 29.23 | 29.23 | 30.82 | 28.3 | 77.49M |
| May 18, 2026 | 29.5 | 31.04 | 31.04 | 31.75 | 29.4 | 86.2M |
| May 15, 2026 | 30.88 | 28.88 | 28.88 | 31.8 | 28.3 | 88.12M |
| May 14, 2026 | 29.2 | 30.63 | 30.63 | 31.6 | 28.75 | 76.04M |
| May 13, 2026 | 29.05 | 29.2 | 29.2 | 30 | 28.68 | 52.36M |
| May 12, 2026 | 29.12 | 29.66 | 29.66 | 29.97 | 27.56 | 71.79M |
| May 11, 2026 | 28.99 | 29.41 | 29.41 | 29.97 | 28.6 | 78.23M |
| May 08, 2026 | 27.85 | 28.63 | 28.63 | 29.23 | 27.66 | 50.82M |
| May 07, 2026 | 27.68 | 28.22 | 28.22 | 28.64 | 27.66 | 55.01M |
| May 06, 2026 | 28.14 | 27.58 | 27.58 | 28.28 | 26.61 | 78.04M |
| April 30, 2026 | 27.2 | 27.62 | 27.62 | 28.53 | 27.2 | 58.71M |
| April 29, 2026 | 27.1 | 27.06 | 27.06 | 27.52 | 26.6 | 40.74M |
| April 28, 2026 | 26.4 | 27.24 | 27.24 | 27.97 | 25.5 | 65.53M |
| April 27, 2026 | 27.55 | 26.52 | 26.52 | 27.69 | 26.37 | 72.88M |
| April 24, 2026 | 27.08 | 27.22 | 27.22 | 28.5 | 27.06 | 62.72M |
| April 23, 2026 | 26.9 | 27 | 27 | 28.86 | 26.77 | 106.1M |
| April 22, 2026 | 24.63 | 27.06 | 27.06 | 27.06 | 24.52 | 47.87M |
| April 21, 2026 | 24.73 | 24.6 | 24.6 | 25.01 | 24.5 | 38.63M |
| April 20, 2026 | 24.22 | 24.85 | 24.85 | 25.33 | 24.01 | 76.36M |
| April 17, 2026 | 22.2 | 24.29 | 24.29 | 24.29 | 22.2 | 56.48M |
| April 16, 2026 | 21.75 | 22.08 | 22.08 | 22.2 | 21.43 | 46.45M |
| April 15, 2026 | 22.43 | 21.82 | 21.82 | 22.6 | 21.77 | 40.59M |
| April 14, 2026 | 22.05 | 22.34 | 22.34 | 22.78 | 21.97 | 45.02M |
| April 13, 2026 | 21.7 | 21.82 | 21.82 | 22.35 | 21.7 | 51.25M |
| April 10, 2026 | 21.33 | 22.08 | 22.08 | 22.26 | 21.07 | 75.31M |
| April 09, 2026 | 20.92 | 21.06 | 21.06 | 21.61 | 20.7 | 88.78M |
| April 08, 2026 | 19.5 | 21.09 | 21.09 | 21.09 | 19.29 | 85.33M |
| April 07, 2026 | 18.49 | 19.17 | 19.17 | 19.54 | 18.4 | 48.96M |
| April 03, 2026 | 17.82 | 18.18 | 18.18 | 18.59 | 17.6 | 26.08M |
| April 02, 2026 | 18.6 | 17.81 | 17.81 | 18.65 | 17.67 | 34.01M |
| April 01, 2026 | 18.78 | 18.66 | 18.66 | 19 | 18.56 | 26.14M |
| March 31, 2026 | 18.7 | 18.38 | 18.38 | 18.94 | 18.36 | 25.23M |
| March 30, 2026 | 18.45 | 18.82 | 18.82 | 19.1 | 17.99 | 33.56M |
| March 27, 2026 | 18.6 | 18.71 | 18.71 | 19.15 | 18.53 | 36.07M |
| March 26, 2026 | 19.13 | 18.95 | 18.95 | 19.4 | 18.77 | 35.46M |
| March 25, 2026 | 19.11 | 19.32 | 19.32 | 19.79 | 19 | 43.83M |
| March 24, 2026 | 18.9 | 19.11 | 19.11 | 19.25 | 18.41 | 43.69M |
| March 23, 2026 | 19.08 | 18.57 | 18.57 | 19.63 | 18.37 | 65.68M |
| March 20, 2026 | 18.6 | 19.07 | 19.07 | 19.68 | 18.55 | 53.87M |
| March 19, 2026 | 18.67 | 18.45 | 18.45 | 18.87 | 18.35 | 27.16M |
| March 18, 2026 | 18.31 | 18.93 | 18.93 | 19.3 | 18.31 | 40.61M |
| March 17, 2026 | 18.69 | 18.24 | 18.24 | 18.94 | 18.24 | 22.92M |
| March 16, 2026 | 18.4 | 18.61 | 18.61 | 18.66 | 17.74 | 23.47M |
| March 13, 2026 | 18.21 | 18.38 | 18.38 | 19.03 | 18.13 | 28.92M |
| March 12, 2026 | 18.19 | 18.3 | 18.3 | 18.48 | 18.06 | 16.17M |
| March 11, 2026 | 17.98 | 18.14 | 18.14 | 18.5 | 17.91 | 19.43M |
| March 10, 2026 | 17.48 | 17.49 | 17.99 | 17.77 | 17.48 | 11.62M |
| March 09, 2026 | 17.3 | 17.19 | 17.19 | 17.35 | 16.75 | 31.52M |
| March 06, 2026 | 18.3 | 17.96 | 17.96 | 18.47 | 17.91 | 20.22M |
| March 05, 2026 | 18.46 | 18.42 | 18.42 | 18.7 | 18.3 | 20.58M |