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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	46.7	46.94	46.94	47.5	46.7	1.71M
July 18, 2025	47.56	46.66	46.66	47.58	46.1	1.64M
July 17, 2025	46.61	46.99	46.99	47.21	46.61	1.45M
July 16, 2025	45.94	46.98	46.98	47.26	45.64	2.29M
July 15, 2025	45.99	45.94	45.94	46.13	44.63	1.73M
July 14, 2025	45.52	45.69	45.69	45.98	45.13	1.13M
July 11, 2025	45.47	45.55	45.55	45.78	44.7	1.23M
July 10, 2025	45.01	45	45	45.37	44.33	1.05M
July 09, 2025	45.78	45.03	45.03	45.88	44.88	1.55M
July 08, 2025	45.56	45.61	45.61	46.25	45.21	1.36M
July 07, 2025	46.36	45.6	45.6	46.36	45.15	1.56M
July 04, 2025	47.48	46.35	46.35	48.3	46	3M
July 03, 2025	46.46	45.93	45.93	46.62	45.74	1.35M
July 02, 2025	47.16	46.44	46.44	47.6	45.86	2.81M
July 01, 2025	46.5	47.9	47.9	50.5	45.88	4.26M
June 30, 2025	44.98	46.49	46.49	46.8	44.9	2.58M
June 27, 2025	44.57	44.37	44.37	45.19	44.3	1.37M
June 26, 2025	44.62	44.56	44.56	45.28	44.03	1.35M
June 25, 2025	44.04	44.6	44.6	44.74	43.64	1.33M
June 24, 2025	43.72	44	44	44.28	43.23	1.3M
June 23, 2025	42.2	43.19	43.19	43.5	42.12	1.16M
June 20, 2025	43.3	42.07	42.07	43.8	42.02	1.42M
June 19, 2025	44.11	43.3	43.3	44.58	43.28	1.93M
June 18, 2025	45.41	45.38	45.38	47.18	45.34	1.68M
June 17, 2025	47.06	45.65	45.65	48	45.58	2.49M
June 16, 2025	45.54	46.2	46.2	46.94	45.01	1.06M
June 13, 2025	47.02	45.69	45.69	47.21	45.31	1.76M
June 12, 2025	47.18	47.39	47.39	47.81	47.01	1.71M
June 11, 2025	48.54	47.7	47.7	48.55	47.5	2.07M
June 10, 2025	47.89	48.25	48.25	49.14	46.55	4.01M
June 09, 2025	44.88	47.96	47.96	49.5	44.64	4.68M
June 06, 2025	45.69	44.63	44.63	46.15	43.71	1.71M
June 05, 2025	45.8	45.66	45.66	46.42	45.15	1.52M
June 04, 2025	46.33	45.57	45.57	46.4	45.32	1.65M
June 03, 2025	45.96	46.37	46.37	47.26	45.91	1.94M
May 30, 2025	47.38	46.29	46.29	47.78	46.13	2.44M
May 29, 2025	45	47.78	47.78	48.11	44.18	3.9M
May 28, 2025	44.09	45.3	45.3	45.47	43.97	2.59M
May 27, 2025	44.24	43.67	43.67	44.89	43.55	1.55M
May 26, 2025	44.65	44.81	44.81	44.82	43.8	1.32M

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