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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	20.3	20.4	20.4	20.54	20.13	22.84M
October 20, 2025	20.99	20.17	20.17	21.21	19.96	36.28M
October 17, 2025	21.53	20.9	20.9	22.08	20.79	36.61M
October 16, 2025	22.52	21.86	21.86	22.63	21.5	37.59M
October 15, 2025	22.41	22.31	22.31	22.7	21.57	46.25M
October 14, 2025	23.2	22.23	22.23	23.8	22.2	67.02M
October 13, 2025	20.5	23.25	23.25	23.5	20.5	85.44M
October 10, 2025	21.09	21.36	21.36	21.65	20.21	67.01M
October 09, 2025	23.01	21.1	21.1	23.01	20.5	112.16M
September 30, 2025	21.39	22	22	22	21.03	38.7M
September 29, 2025	18.7	20	20	20.19	18.5	81.02M
September 26, 2025	18.61	18.35	18.35	19.14	18.33	36.94M
September 25, 2025	18.6	18.86	18.86	19.21	18.1	53.87M
September 24, 2025	17.58	18.72	18.72	19.5	17.45	70.1M
September 23, 2025	17.73	17.73	17.73	17.9	16.97	41.1M
September 22, 2025	16.96	17.9	17.9	18.15	16.95	45.28M
September 19, 2025	16.92	16.94	16.94	17.47	16.88	35.16M
September 18, 2025	16.6	16.82	16.82	17.41	16.54	41.93M
September 17, 2025	16.04	16.73	16.73	16.75	15.84	33.28M
September 16, 2025	16.05	16.02	16.02	16.34	15.9	16.95M
September 15, 2025	16.49	16.17	16.17	16.51	16.09	20.22M
September 12, 2025	16.08	16.37	16.37	16.68	16.08	26.72M
September 11, 2025	15.88	16.24	16.24	16.42	15.6	28.58M
September 10, 2025	16	15.99	15.99	16.44	15.86	26.09M
September 09, 2025	15.74	16.09	16.09	16.64	15.56	36.04M
September 08, 2025	15.72	15.8	15.8	15.92	15.4	19.99M
September 05, 2025	15.3	15.71	15.71	15.76	15.18	19.24M
September 04, 2025	15.58	15.14	15.14	15.83	14.91	26.21M

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