Nanjing Vishee Medical Technology Co., Ltd - 688580.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	47.89	48.11	48.11	48.17	47.26	657,306
October 20, 2025	47.2	47.37	47.37	48.58	47.19	1.37M
October 17, 2025	49.23	46.58	46.58	49.3	46.58	1.71M
October 16, 2025	49.79	49.23	49.23	50.58	49	1.25M
October 15, 2025	49.48	49.86	49.86	50.3	48.55	1.17M
October 14, 2025	50.04	49.33	49.33	51.14	49.13	1.06M
October 13, 2025	49.05	50.29	50.29	51.3	48.02	1.47M
October 10, 2025	52	50.76	50.76	52.97	50.68	1.79M
October 09, 2025	49.46	51.5	51.5	52	49.45	2.26M
September 30, 2025	48.9	49.59	49.59	49.8	48.68	956,934
September 29, 2025	48.66	49.25	49.25	49.25	47.81	822,682
September 26, 2025	48.91	48.41	48.41	49.11	48.17	895,470
September 25, 2025	49.09	49	49	50.1	48.91	1.2M
September 24, 2025	48.44	49.54	49.54	49.6	48.38	1.1M
September 23, 2025	49.55	48.52	48.52	49.66	47.15	1.56M
September 22, 2025	49.97	49.55	49.55	50.36	49.08	983,839
September 19, 2025	50.57	49.55	49.55	51.43	49.24	1.51M
September 18, 2025	52.33	51.03	51.03	52.98	50.52	1.95M
September 17, 2025	52	52.18	52.18	52.48	51.5	1.28M
September 16, 2025	50.78	52.18	52.18	52.38	50.77	1.4M
September 15, 2025	50.88	50.77	50.77	51.36	50.5	1.01M
September 12, 2025	51.3	50.88	50.88	51.45	50.15	1.65M
September 11, 2025	50.9	51.14	51.14	51.18	49.21	1.78M
September 10, 2025	51.22	51.15	51.15	52.1	51.05	910,811
September 09, 2025	54.49	51.25	51.25	54.49	51.01	1.84M
September 08, 2025	51.5	53.92	53.92	54.8	51.2	2.67M
September 05, 2025	51.38	51.6	51.6	51.77	49.71	1.45M
September 04, 2025	51.99	50.8	50.8	52.41	49.61	1.87M
September 03, 2025	51.95	51.2	51.2	52.16	50.7	1.6M
September 02, 2025	53.35	51.25	51.25	53.76	50.66	2.55M
September 01, 2025	52.53	53.58	53.58	53.79	52	2.58M
August 29, 2025	52.65	52.96	52.96	53.65	52.34	2.17M
August 28, 2025	53.89	52.6	52.6	54.5	51.4	3.31M
August 27, 2025	54.9	53.4	53.4	55.5	53.3	2.62M
August 26, 2025	55.5	54.9	54.9	56.56	54.51	2.04M
August 25, 2025	54.05	55.55	55.55	56.5	54.05	2.76M
August 22, 2025	54.5	54.72	54.72	55.36	54.09	1.93M
August 21, 2025	55.88	54.12	54.12	56.2	53.8	2.58M
August 20, 2025	57.5	55.88	55.88	57.5	54.8	2.82M
August 19, 2025	55.23	57.5	57.5	59.5	55.01	4.15M
August 18, 2025	55.74	55.78	55.78	56.7	54.81	4.18M
August 15, 2025	55.1	55.51	55.51	56.3	54.18	3.58M
August 14, 2025	55.5	54.52	54.52	56.98	53.7	4.7M
August 13, 2025	55	56	56	57.3	53.93	4.87M
August 12, 2025	53	55.86	55.86	56.57	52.66	5.54M
August 11, 2025	52.11	53	53	53.84	51.71	4.92M
August 08, 2025	55	52.73	52.73	58.83	52.01	8.31M
August 07, 2025	50.11	53.55	53.55	56	50.11	7.09M
August 06, 2025	48.77	50.63	50.63	51.57	48.06	6.27M
August 05, 2025	46.53	48.46	48.46	48.49	46.23	5.01M
August 04, 2025	45.55	46.31	46.31	46.37	44	2.16M
August 01, 2025	46.64	45.5	45.5	46.64	44.72	2.59M
July 31, 2025	46.95	46.24	46.24	46.95	45.51	2.17M
July 30, 2025	45.88	46.57	46.57	46.9	45.5	2.7M
July 29, 2025	44.97	45.79	45.79	45.99	44.25	2.41M
July 28, 2025	45.01	44.98	44.98	45.7	44.9	1.19M
July 25, 2025	44.6	45	45	45.39	44.21	1.7M
July 24, 2025	44.22	44.38	44.38	44.88	44.1	1.94M
July 23, 2025	45.55	44.14	44.14	45.71	43.5	3.72M
July 22, 2025	46.8	47.05	47.05	47.8	46.21	2.13M

Nanjing Vishee Medical Technology Co., Ltd (688580.SS) SHH