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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.89	57.31	57.31	57.95	56.08	1.85M
February 12, 2026	56.04	56.56	56.56	56.85	55.82	941,959
February 11, 2026	56.88	56.18	56.18	57.2	56	940,487
February 10, 2026	56.24	56.59	56.59	57.02	56.02	885,741
February 09, 2026	56.01	56.8	56.8	57.2	55.85	1.41M
February 06, 2026	54.95	55.27	55.27	56.11	54.61	1.46M
February 05, 2026	57.5	56.31	56.31	58.23	56	2.18M
February 04, 2026	56.27	57.21	57.21	57.38	55.69	2.14M
February 03, 2026	55.14	56.13	56.13	56.32	55.14	951,652
February 02, 2026	55.3	54.96	54.96	56.85	54.8	1.14M
January 30, 2026	56.1	55.42	55.42	56.9	54.3	1.65M
January 29, 2026	56.5	56.02	56.02	58.19	55.88	2.07M
January 28, 2026	57.19	56.72	56.72	57.5	56.42	1.45M
January 27, 2026	56.6	57.54	57.54	57.98	55.31	1.97M
January 26, 2026	59.37	57	57	59.74	56.68	2.65M
January 23, 2026	57.8	59.35	59.35	59.5	57.41	3.13M
January 22, 2026	57.4	57.26	57.26	58.19	57.01	1.81M
January 21, 2026	57.71	57.5	57.5	58.3	56.81	1.88M
January 20, 2026	60.3	57.95	57.95	60.3	57.3	2.89M
January 19, 2026	60	59.85	59.85	61.38	59.38	4.1M
January 16, 2026	64.9	62.86	62.86	65.49	62.22	4.32M
January 15, 2026	66.01	65.42	65.42	68.22	64.3	4.49M
January 14, 2026	66	67.06	67.06	70.5	66	8.06M
January 13, 2026	68.05	68	68	70.7	64.16	8.62M
January 12, 2026	65.5	68.11	68.11	69.5	65.49	8.49M
January 09, 2026	66	65.7	65.7	68.99	64.44	7.4M
January 08, 2026	64.3	67.43	67.43	69.98	62.72	10.3M
January 07, 2026	72.27	64.53	64.53	72.27	59.66	12.62M
January 06, 2026	65.01	69.7	69.7	69.7	63.89	10.29M
January 05, 2026	51.98	58.08	58.08	58.08	51.9	7.02M
December 31, 2025	48.6	48.4	48.4	48.83	48.13	797,361
December 30, 2025	49.02	48.6	48.6	49.2	48.05	1.55M
December 29, 2025	47.91	49.35	49.35	50.11	47.9	2.26M
December 26, 2025	49.45	48.07	48.07	49.45	47.91	2.09M
December 25, 2025	46.68	49.28	49.28	50.2	46.68	3.35M
December 24, 2025	46.46	46.61	46.61	47	45.79	889,033
December 23, 2025	46.95	46.5	46.5	47.01	46.26	874,296
December 22, 2025	46.72	47.06	47.06	47.42	46.5	1.37M
December 19, 2025	45.95	46.61	46.61	47.47	45.72	1.37M
December 18, 2025	44.15	46.4	46.4	46.99	44.15	1.95M
December 17, 2025	44.1	44.72	44.72	44.96	43.55	1.04M
December 16, 2025	44.2	43.9	43.9	44.76	43.69	675,898
December 15, 2025	44.75	44.32	44.32	45.43	44.3	512,329
December 12, 2025	44.6	44.54	44.54	44.73	44.09	461,882
December 11, 2025	45.14	44.42	44.42	45.14	44.23	447,112
December 10, 2025	45.7	44.94	44.94	45.7	44.6	478,162
December 09, 2025	45.78	45.43	45.43	46.25	45.4	619,490
December 08, 2025	45.47	45.8	45.8	45.97	45.4	548,944
December 05, 2025	44.45	45.3	45.3	45.35	44.14	539,284
December 04, 2025	45.15	44.45	44.45	45.15	44.2	574,884
December 03, 2025	45.3	45.08	45.08	46	45.01	637,732
December 02, 2025	46	45.16	45.16	46	45.06	499,172
December 01, 2025	45.35	45.93	45.93	46.08	45.3	1M
November 28, 2025	45.22	45.23	45.23	45.44	44.59	493,433
November 27, 2025	44.94	44.91	44.91	45.29	44.51	548,450
November 26, 2025	44.73	44.6	44.6	45.22	44.48	591,372
November 25, 2025	44.75	44.82	44.82	45.29	44.63	775,656
November 24, 2025	43.4	44.35	44.35	44.62	43.24	745,576
November 21, 2025	45.36	43.34	43.34	45.9	43.2	1.38M
November 20, 2025	46	45.8	45.8	46.27	45.72	516,383

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