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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	46.75	45.98	45.98	47	45.7	866,691
November 18, 2025	47.75	46.93	46.93	47.78	46.61	910,815
November 17, 2025	47.91	47.78	47.78	48.06	47.13	767,628
November 14, 2025	47.8	47.9	47.9	48.27	47.8	879,288
November 13, 2025	48	48.27	48.27	48.44	47.36	1.4M
November 12, 2025	48.3	48.2	48.2	49.49	47.93	1.88M
November 11, 2025	48.95	48.17	48.17	49	47.93	1.18M
November 10, 2025	49.55	48.92	48.92	50.25	48.67	1.42M
November 07, 2025	50.42	49.22	49.22	50.42	49	1.55M
November 06, 2025	51.2	50.46	50.46	51.22	50.15	1.58M
November 05, 2025	51.36	50.93	50.93	51.85	50.56	1.37M
November 04, 2025	52.78	52.12	52.12	52.89	50.7	2.08M
November 03, 2025	54	53.15	53.15	54.03	52.31	1.97M
October 31, 2025	53.35	54.13	54.13	55.5	53.12	2.58M
October 30, 2025	53.63	53.99	53.99	54.65	53.05	2.56M
October 29, 2025	53	53.97	53.97	55.33	52.33	3.28M
October 28, 2025	52.5	52.89	52.89	53.8	52.09	2.62M
October 27, 2025	50.51	52.68	52.68	53.19	49.24	4.03M
October 24, 2025	47.02	49.1	49.1	49.99	46.77	2.05M
October 23, 2025	47.85	46.89	46.89	47.85	45.71	1.38M
October 22, 2025	48.38	47.79	47.79	48.38	47.66	582,452
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

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