Shanghai Vital Microtech Co., Ltd. - 600641.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18.65	19.26	19.26	19.28	18.58	33.52M
January 14, 2026	18.4	18.85	18.85	19.22	18.39	41.87M
January 13, 2026	19.3	18.51	18.51	19.4	18.43	42.09M
January 12, 2026	19.05	19.24	19.24	19.39	18.9	42.47M
January 09, 2026	19.59	19.26	19.26	19.6	19.06	38.84M
January 08, 2026	19.07	19.48	19.48	19.89	18.96	49.64M
January 07, 2026	18.78	18.84	18.84	19.09	18.55	47.23M
January 06, 2026	18.3	18.63	18.63	18.98	18.2	41.75M
January 05, 2026	17.72	18.35	18.35	18.39	17.71	36.46M
December 31, 2025	17.71	17.64	17.64	17.88	17.36	26.98M
December 30, 2025	17.28	17.57	17.57	17.78	17.27	26.38M
December 29, 2025	17.4	17.44	17.44	17.78	17.32	23.14M
December 26, 2025	17.36	17.41	17.41	17.85	17.28	25.11M
December 25, 2025	17.35	17.38	17.38	17.5	17.07	20.97M
December 24, 2025	17.27	17.39	17.39	17.57	17.23	21.29M
December 23, 2025	17.16	17.3	17.3	17.59	17.15	29.46M
December 22, 2025	16.51	17.24	17.24	17.43	16.42	45.26M
December 19, 2025	16.62	16.35	16.35	16.69	16.34	20.56M
December 18, 2025	16.15	16.58	16.58	17.29	16.1	29.83M
December 17, 2025	15.97	16.19	16.19	16.24	15.66	17.87M
December 16, 2025	16.41	16	16	16.45	15.84	18.07M
December 15, 2025	16.5	16.43	16.43	16.6	16.28	15.12M
December 12, 2025	16.77	16.66	16.66	16.88	16.38	32.97M
December 11, 2025	16.57	16.76	16.76	17.05	16.35	35.81M
December 10, 2025	16.39	16.6	16.6	16.75	16.35	19.68M
December 09, 2025	16.67	16.48	16.48	16.67	16.38	16.32M
December 08, 2025	16.6	16.74	16.74	16.9	16.44	20.08M
December 05, 2025	16.26	16.48	16.48	16.52	16.08	12.11M
December 04, 2025	16.26	16.31	16.31	16.48	15.8	14.85M
December 03, 2025	16.51	16.17	16.17	16.55	16.16	12.86M
December 02, 2025	16.76	16.53	16.53	16.76	16.46	11.65M
December 01, 2025	16.96	16.8	16.8	17.01	16.54	19.91M
November 28, 2025	16.83	16.95	16.95	17.08	16.71	14.06M
November 27, 2025	16.93	16.81	16.81	17.24	16.78	15.81M
November 26, 2025	16.97	16.87	16.87	17.25	16.73	16.82M
November 25, 2025	16.69	16.95	16.95	17.2	16.55	16.86M
November 24, 2025	16.28	16.5	16.5	16.72	16.15	16.64M
November 21, 2025	16.81	16.21	16.21	17.06	16.2	23.41M
November 20, 2025	17.3	17.13	17.13	17.45	17.04	13.88M
November 19, 2025	17.1	17.21	17.21	17.44	17	15.58M
November 18, 2025	17.01	17.21	17.21	17.5	16.86	22.47M
November 17, 2025	17.55	16.97	16.97	17.8	16.77	36.85M
November 14, 2025	18.25	17.65	17.65	18.41	17.65	25.64M
November 13, 2025	18.29	18.38	18.38	18.79	18.15	25.74M
November 12, 2025	18.5	18.16	18.16	18.75	17.8	31.13M
November 11, 2025	18.58	18.75	18.75	19.12	18.55	32.83M
November 10, 2025	18.48	18.59	18.59	18.84	18.34	28.34M
November 07, 2025	18.3	18.42	18.42	18.67	17.86	44.49M
November 06, 2025	17.95	18.04	18.04	18.17	17.86	18.04M
November 05, 2025	17.46	18	18	18.12	17.46	22.73M
November 04, 2025	18.27	17.76	17.76	18.32	17.57	23.6M
November 03, 2025	18.43	18.29	18.29	18.47	17.88	28.91M
October 31, 2025	18.81	18.61	18.61	18.96	18.43	26.1M
October 30, 2025	19.69	18.88	18.88	19.69	18.87	37.67M
October 29, 2025	19.52	19.88	19.88	20.04	19.1	33.65M
October 28, 2025	19.73	19.6	19.6	20.25	19.5	35.24M
October 27, 2025	20.09	19.71	19.71	20.25	19.6	28.88M
October 24, 2025	19.2	19.52	19.52	19.79	19.18	26.38M
October 23, 2025	20.1	19.2	19.2	20.13	18.98	38.8M
October 22, 2025	20.5	20.15	20.15	20.58	19.95	22.25M

Shanghai Vital Microtech Co., Ltd. (600641.SS) SHH