7,645.25

+31.25

+0.41%

52,105.00

+187.00

+0.36%

28,769.50

+235.50

+0.83%

Russell 2000 Futures

2,838.50

+17.20

+0.61%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,916.70

+17.80

+0.46%

78,302.36

+712.90

+0.92%

Crude Oil Dec 26

101.03

-3.09

-2.97%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Shanghai Vital Deeptech Co., Ltd. (600641.SS)

28.73 -2.95 (-9.31%)

At close: October 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	29.27	29.60	27.74	27.78	27.78	33,639,351
Oct 30, 2026	30.01	31.20	28.51	28.73	28.73	79,251,421
Oct 29, 2026	34.60	35.20	31.68	31.68	31.68	67,671,017
Oct 28, 2026	35.03	35.56	33.00	35.20	35.20	81,020,891
Oct 27, 2026	34.95	36.73	34.25	34.25	34.25	77,709,170
Oct 26, 2026	34.97	35.27	33.28	34.04	34.04	49,671,594
Oct 23, 2026	34.32	35.96	32.20	35.50	35.50	78,192,649
Oct 22, 2026	39.86	39.89	35.64	35.66	35.66	62,251,579
Oct 21, 2026	39.08	41.10	38.68	39.10	39.10	62,953,939
Oct 20, 2026	38.80	39.54	37.70	38.16	38.16	51,049,541
Oct 19, 2026	39.00	40.30	36.60	39.09	39.09	54,796,756
Oct 16, 2026	42.39	42.86	39.80	40.30	40.30	42,351,091
Oct 15, 2026	42.08	43.49	40.09	40.59	40.59	66,816,700
Oct 14, 2026	45.63	46.75	43.86	44.16	44.16	54,280,097
Oct 13, 2026	41.61	46.58	41.48	45.33	45.33	74,592,372
Oct 12, 2026	44.00	44.88	42.29	43.54	43.54	56,879,986
Oct 9, 2026	44.20	45.87	41.45	44.66	44.66	73,277,392
Oct 8, 2026	49.13	50.32	44.77	45.32	45.32	81,145,735
Sep 30, 2026	50.00	51.99	48.45	48.57	48.57	78,796,016
Sep 29, 2026	49.21	49.72	48.27	48.76	48.76	57,419,941
Sep 28, 2026	51.61	52.08	47.74	49.21	49.21	127,747,493
Sep 24, 2026	47.99	52.58	47.68	51.56	51.56	155,486,442
Sep 23, 2026	44.50	48.11	43.74	47.80	47.80	168,434,484
Sep 22, 2026	42.51	43.74	42.51	43.74	43.74	58,575,135
Sep 21, 2026	38.00	39.86	37.86	39.76	39.76	85,438,291
Sep 18, 2026	37.64	38.25	36.62	37.30	37.30	107,401,525
Sep 17, 2026	33.10	36.80	32.90	36.80	36.80	84,772,407
Sep 16, 2026	31.32	34.10	31.15	33.45	33.45	68,928,339
Sep 15, 2026	31.90	32.07	30.93	31.32	31.32	43,167,608
Sep 14, 2026	28.89	32.10	28.22	31.90	31.90	69,727,531
Sep 11, 2026	29.50	29.94	28.10	29.31	29.31	39,473,356
Sep 10, 2026	30.00	30.60	29.82	30.05	30.05	27,907,034
Sep 9, 2026	31.12	31.65	30.26	30.51	30.51	43,980,251
Sep 8, 2026	31.11	31.74	30.15	30.35	30.35	47,380,896
Sep 7, 2026	30.00	31.42	29.70	31.07	31.07	48,110,627
Sep 4, 2026	31.85	32.06	29.33	29.64	29.64	52,138,194
Sep 3, 2026	32.33	32.45	31.02	31.49	31.49	40,279,843
Sep 2, 2026	32.11	32.58	31.85	32.04	32.04	42,544,468
Sep 1, 2026	34.75	34.86	32.70	33.15	33.15	59,318,199
Aug 31, 2026	34.45	35.18	34.03	34.73	34.73	61,013,368
Aug 28, 2026	35.00	37.31	34.70	34.80	34.80	112,300,935
Aug 27, 2026	31.05	34.00	30.92	34.00	34.00	59,992,137
Aug 26, 2026	31.36	31.88	30.36	30.91	30.91	41,344,959
Aug 25, 2026	31.21	31.88	29.70	31.46	31.46	59,110,670
Aug 24, 2026	32.44	32.77	31.13	32.17	32.17	63,050,086
Aug 21, 2026	32.84	33.96	32.10	32.55	32.55	54,328,008
Aug 20, 2026	33.97	33.97	32.35	32.84	32.84	54,736,041
Aug 19, 2026	33.95	36.65	32.81	33.15	33.15	88,539,506
Aug 18, 2026	36.78	37.18	35.03	35.80	35.80	81,421,210
Aug 17, 2026	34.56	36.06	34.56	36.06	36.06	85,548,692
Aug 14, 2026	34.89	35.20	33.47	34.20	34.20	78,207,949
Aug 13, 2026	37.78	38.00	34.00	34.02	34.02	122,192,923
Aug 12, 2026	32.52	35.72	31.91	35.72	35.72	75,100,555
Aug 11, 2026	33.73	35.80	32.09	32.47	32.47	150,464,490
Aug 10, 2026	33.40	34.41	33.00	34.41	34.41	29,015,160
Aug 7, 2026	28.44	31.28	28.10	31.28	31.28	79,833,028
Aug 6, 2026	26.20	28.48	26.01	28.44	28.44	91,301,297
Aug 5, 2026	24.50	26.85	24.26	26.58	26.58	94,064,308
Aug 4, 2026	23.00	24.68	22.35	24.41	24.41	93,932,012
Aug 3, 2026	25.30	25.55	23.41	23.41	23.41	81,499,531
Jul 31, 2026	26.80	27.28	25.73	26.01	26.01	88,357,331
Jul 30, 2026	27.50	27.65	24.80	24.80	24.80	59,215,879
Jul 29, 2026	28.57	28.97	25.89	27.55	27.55	76,404,932
Jul 28, 2026	30.00	31.36	28.31	28.73	28.73	56,715,968
Jul 27, 2026	30.53	31.43	28.90	30.52	30.52	61,724,742
Jul 24, 2026	29.93	32.11	28.98	30.52	30.52	64,881,655
Jul 23, 2026	31.94	31.95	29.52	29.93	29.93	54,982,568
Jul 22, 2026	31.00	33.15	30.86	31.31	31.31	74,004,979
Jul 21, 2026	28.30	31.83	26.05	31.83	31.83	121,973,470
Jul 20, 2026	32.98	32.98	28.94	28.94	28.94	62,221,499
Jul 17, 2026	34.27	35.60	32.16	32.16	32.16	88,111,307
Jul 16, 2026	38.00	39.18	35.73	35.73	35.73	69,261,824
Jul 15, 2026	40.60	41.55	38.50	39.70	39.70	63,804,002
Jul 14, 2026	40.00	40.97	38.38	40.14	40.14	66,678,979
Jul 13, 2026	41.10	43.30	38.84	39.38	39.38	82,833,759
Jul 10, 2026	41.56	46.48	41.39	42.70	42.70	93,865,706
Jul 9, 2026	42.10	43.39	40.84	43.24	43.24	81,698,572
Jul 8, 2026	44.08	44.82	39.92	41.58	41.58	93,979,581
Jul 7, 2026	42.98	45.88	42.10	44.35	44.35	92,780,389
Jul 6, 2026	46.36	48.36	42.76	43.44	43.44	147,870,889
Jul 3, 2026	47.76	50.99	47.00	47.51	47.51	180,453,413
Jul 2, 2026	48.24	48.24	44.98	48.24	48.24	68,696,536
Jul 1, 2026	41.17	43.85	40.59	43.85	43.85	126,587,219
Jun 30, 2026	36.96	39.86	36.33	39.86	39.86	76,191,787
Jun 29, 2026	37.82	38.65	34.62	36.24	36.24	102,082,746
Jun 26, 2026	37.00	39.36	36.62	38.26	38.26	90,967,760
Jun 25, 2026	38.00	39.08	36.43	37.20	37.20	94,971,159
Jun 24, 2026	35.41	38.45	35.30	37.76	37.76	91,546,729
Jun 23, 2026	36.90	38.30	35.30	36.08	36.08	95,254,150
Jun 22, 2026	34.90	36.08	34.20	36.01	36.01	98,892,882
Jun 18, 2026	32.90	35.28	32.81	33.45	33.45	73,806,132
Jun 17, 2026	32.36	33.51	32.15	33.00	33.00	71,383,794
Jun 16, 2026	30.65	33.02	30.65	32.94	32.94	82,338,142
Jun 15, 2026	28.55	31.33	28.11	31.05	31.05	93,140,532
Jun 12, 2026	29.41	29.90	28.27	28.48	28.48	81,429,658
Jun 11, 2026	28.10	30.28	27.53	28.91	28.91	108,737,954
Jun 10, 2026	26.90	28.90	26.70	27.53	27.53	63,412,426
Jun 9, 2026	24.90	27.03	24.88	27.03	27.03	55,005,809
Jun 8, 2026	24.30	25.78	24.21	24.57	24.57	38,820,449
Jun 5, 2026	26.46	26.61	25.57	25.70	25.70	41,380,899
Jun 4, 2026	26.83	27.32	26.38	26.72	26.72	28,756,634
Jun 3, 2026	25.51	27.79	25.44	27.04	27.04	44,225,013
Jun 2, 2026	26.49	26.49	25.47	25.65	25.65	26,956,312
Jun 1, 2026	27.00	27.30	26.00	26.05	26.05	37,934,596
May 29, 2026	28.40	28.56	26.71	26.90	26.90	42,543,217
May 28, 2026	26.80	28.34	26.30	28.00	28.00	49,317,267
May 27, 2026	27.80	28.36	26.72	26.79	26.79	41,020,109
May 26, 2026	28.05	28.23	27.03	27.75	27.75	48,148,660
May 25, 2026	27.97	29.06	26.68	28.56	28.56	75,912,603
May 22, 2026	26.80	28.30	26.80	27.93	27.93	64,226,686
May 21, 2026	29.49	29.50	26.40	26.66	26.66	91,036,934
May 20, 2026	28.98	29.95	28.10	29.20	29.20	60,883,750
May 19, 2026	30.45	30.82	28.30	29.23	29.23	77,492,522
May 18, 2026	29.50	31.75	29.40	31.04	31.04	86,204,788
May 15, 2026	30.88	31.80	28.30	28.88	28.88	88,124,914
May 14, 2026	29.20	31.60	28.75	30.63	30.63	76,042,605
May 13, 2026	29.05	30.00	28.68	29.20	29.20	52,355,998
May 12, 2026	29.12	29.97	27.56	29.66	29.66	71,794,689
May 11, 2026	28.99	29.97	28.60	29.41	29.41	78,234,219
May 8, 2026	27.85	29.23	27.66	28.63	28.63	50,821,736
May 7, 2026	27.68	28.64	27.66	28.22	28.22	55,012,902
May 6, 2026	28.14	28.28	26.61	27.58	27.58	78,040,625
Apr 30, 2026	27.20	28.53	27.20	27.62	27.62	58,705,138
Apr 29, 2026	27.10	27.52	26.60	27.06	27.06	40,737,886
Apr 28, 2026	26.40	27.97	25.50	27.24	27.24	65,529,670
Apr 27, 2026	27.55	27.69	26.37	26.52	26.52	72,876,074
Apr 24, 2026	27.08	28.50	27.06	27.22	27.22	62,716,400
Apr 23, 2026	26.90	28.86	26.77	27.00	27.00	106,096,659
Apr 22, 2026	24.63	27.06	24.52	27.06	27.06	47,871,583
Apr 21, 2026	24.73	25.01	24.50	24.60	24.60	38,628,017
Apr 20, 2026	24.22	25.33	24.01	24.85	24.85	76,363,773
Apr 17, 2026	22.20	24.29	22.20	24.29	24.29	56,482,396
Apr 16, 2026	21.75	22.20	21.43	22.08	22.08	46,454,664
Apr 15, 2026	22.43	22.60	21.77	21.82	21.82	40,588,243
Apr 14, 2026	22.05	22.78	21.97	22.34	22.34	45,015,381
Apr 13, 2026	21.70	22.35	21.70	21.82	21.82	51,251,558
Apr 10, 2026	21.33	22.26	21.07	22.08	22.08	75,309,275
Apr 9, 2026	20.92	21.61	20.70	21.06	21.06	88,776,118
Apr 8, 2026	19.50	21.09	19.29	21.09	21.09	85,331,097
Apr 7, 2026	18.49	19.54	18.40	19.17	19.17	48,957,142
Apr 3, 2026	17.82	18.59	17.60	18.18	18.18	26,076,941
Apr 2, 2026	18.60	18.65	17.67	17.81	17.81	34,005,296
Apr 1, 2026	18.78	19.00	18.56	18.66	18.66	26,139,908
Mar 31, 2026	18.70	18.94	18.36	18.38	18.38	25,233,550
Mar 30, 2026	18.45	19.10	17.99	18.82	18.82	33,560,503
Mar 27, 2026	18.60	19.15	18.53	18.71	18.71	36,074,497
Mar 26, 2026	19.13	19.40	18.77	18.95	18.95	35,455,700
Mar 25, 2026	19.11	19.79	19.00	19.32	19.32	43,830,200
Mar 24, 2026	18.90	19.25	18.41	19.11	19.11	43,690,657
Mar 23, 2026	19.08	19.63	18.37	18.57	18.57	65,681,440
Mar 20, 2026	18.60	19.68	18.55	19.07	19.07	53,868,984
Mar 19, 2026	18.67	18.87	18.35	18.45	18.45	27,155,940
Mar 18, 2026	18.31	19.30	18.31	18.93	18.93	40,613,634
Mar 17, 2026	18.69	18.94	18.24	18.24	18.24	22,922,366
Mar 16, 2026	18.40	18.66	17.74	18.61	18.61	23,469,827
Mar 13, 2026	18.21	19.03	18.13	18.38	18.38	28,920,450
Mar 12, 2026	18.19	18.48	18.06	18.30	18.30	16,170,765
Mar 11, 2026	17.98	18.50	17.91	18.14	18.14	19,433,560
Mar 10, 2026	17.48	18.06	17.38	17.99	17.99	25,406,613
Mar 9, 2026	17.30	17.35	16.75	17.19	17.19	31,515,183
Mar 6, 2026	18.30	18.47	17.91	17.96	17.96	20,220,446
Mar 5, 2026	18.46	18.70	18.30	18.42	18.42	20,583,749
Mar 4, 2026	17.91	18.66	17.89	18.07	18.07	21,642,927
Mar 3, 2026	18.80	19.29	18.19	18.24	18.24	28,828,446
Mar 2, 2026	18.92	19.26	18.70	18.73	18.73	28,333,146
Feb 27, 2026	19.30	19.43	19.01	19.39	19.39	23,014,974
Feb 26, 2026	19.51	19.61	19.06	19.45	19.45	26,551,263
Feb 25, 2026	18.54	19.66	18.37	19.51	19.51	39,782,275
Feb 24, 2026	18.95	19.00	18.26	18.52	18.52	33,985,913
Feb 13, 2026	17.82	19.53	17.79	18.95	18.95	49,429,235
Feb 12, 2026	17.86	17.99	17.70	17.91	17.91	12,845,227
Feb 11, 2026	17.74	18.20	17.60	17.77	17.77	14,929,560
Feb 10, 2026	17.71	17.97	17.63	17.74	17.74	16,367,161
Feb 9, 2026	17.56	17.80	17.49	17.73	17.73	18,371,923
Feb 6, 2026	17.18	17.54	17.18	17.26	17.26	15,582,271
Feb 5, 2026	17.78	17.78	17.26	17.41	17.41	22,313,870
Feb 4, 2026	18.14	18.26	17.80	17.94	17.94	20,900,521
Feb 3, 2026	18.08	18.36	17.96	18.20	18.20	24,923,662
Feb 2, 2026	18.62	18.83	17.71	17.73	17.73	37,556,165
Jan 30, 2026	19.23	19.59	18.70	18.94	18.94	30,085,572
Jan 29, 2026	19.68	20.04	19.15	19.30	19.30	45,258,017
Jan 28, 2026	19.15	19.98	19.15	19.65	19.65	44,091,115
Jan 27, 2026	19.00	19.31	18.29	19.06	19.06	34,013,030
Jan 26, 2026	19.97	20.23	18.89	19.14	19.14	50,698,136
Jan 23, 2026	18.35	20.16	18.33	19.97	19.97	76,548,139
Jan 22, 2026	19.51	19.63	18.34	18.49	18.49	55,512,159
Jan 21, 2026	19.31	19.75	19.09	19.36	19.36	39,274,308
Jan 20, 2026	19.81	20.13	19.27	19.60	19.60	62,645,476
Jan 19, 2026	21.29	21.29	19.96	20.46	20.46	86,290,798
Jan 16, 2026	19.51	19.69	19.02	19.35	19.35	41,858,796
Jan 15, 2026	18.65	19.28	18.58	19.26	19.26	33,517,766
Jan 14, 2026	18.40	19.22	18.39	18.85	18.85	41,868,258
Jan 13, 2026	19.30	19.40	18.43	18.51	18.51	42,092,106
Jan 12, 2026	19.05	19.39	18.90	19.24	19.24	42,469,364
Jan 9, 2026	19.59	19.60	19.06	19.26	19.26	38,838,765
Jan 8, 2026	19.07	19.89	18.96	19.48	19.48	49,636,477
Jan 7, 2026	18.78	19.09	18.55	18.84	18.84	47,229,720
Jan 6, 2026	18.30	18.98	18.20	18.63	18.63	41,746,766
Jan 5, 2026	17.72	18.39	17.71	18.35	18.35	36,459,870
Dec 31, 2025	17.71	17.88	17.36	17.64	17.64	26,977,432
Dec 30, 2025	17.28	17.78	17.27	17.57	17.57	26,380,284
Dec 29, 2025	17.40	17.78	17.32	17.44	17.44	23,136,057
Dec 26, 2025	17.36	17.85	17.28	17.41	17.41	25,114,266
Dec 25, 2025	17.35	17.50	17.07	17.38	17.38	20,973,798
Dec 24, 2025	17.27	17.57	17.23	17.39	17.39	21,290,011
Dec 23, 2025	17.16	17.59	17.15	17.30	17.30	29,461,866
Dec 22, 2025	16.51	17.43	16.42	17.24	17.24	45,261,720
Dec 19, 2025	16.62	16.69	16.34	16.35	16.35	20,556,761
Dec 18, 2025	16.15	17.29	16.10	16.58	16.58	29,834,801
Dec 17, 2025	15.97	16.24	15.66	16.19	16.19	17,866,695
Dec 16, 2025	16.41	16.45	15.84	16.00	16.00	18,069,438
Dec 15, 2025	16.50	16.60	16.28	16.43	16.43	15,117,940
Dec 12, 2025	16.77	16.88	16.38	16.66	16.66	32,972,129
Dec 11, 2025	16.57	17.05	16.35	16.76	16.76	35,809,421
Dec 10, 2025	16.39	16.75	16.35	16.60	16.60	19,681,156
Dec 9, 2025	16.67	16.67	16.38	16.48	16.48	16,317,303
Dec 8, 2025	16.60	16.90	16.44	16.74	16.74	20,082,106
Dec 5, 2025	16.26	16.52	16.08	16.48	16.48	12,107,720
Dec 4, 2025	16.26	16.48	15.80	16.31	16.31	14,854,506
Dec 3, 2025	16.51	16.55	16.16	16.17	16.17	12,861,662
Dec 2, 2025	16.76	16.76	16.46	16.53	16.53	11,654,833
Dec 1, 2025	16.96	17.01	16.54	16.80	16.80	19,910,905
Nov 28, 2025	16.83	17.08	16.71	16.95	16.95	14,064,580
Nov 27, 2025	16.93	17.24	16.78	16.81	16.81	15,814,800
Nov 26, 2025	16.97	17.25	16.73	16.87	16.87	16,820,041
Nov 25, 2025	16.69	17.20	16.55	16.95	16.95	16,863,171
Nov 24, 2025	16.28	16.72	16.15	16.50	16.50	16,641,167
Nov 21, 2025	16.81	17.06	16.20	16.21	16.21	23,407,720
Nov 20, 2025	17.30	17.45	17.04	17.13	17.13	13,879,192
Nov 19, 2025	17.10	17.44	17.00	17.21	17.21	15,583,286
Nov 18, 2025	17.01	17.50	16.86	17.21	17.21	22,466,802
Nov 17, 2025	17.55	17.80	16.77	16.97	16.97	36,854,236
Nov 14, 2025	18.25	18.41	17.65	17.65	17.65	25,642,407
Nov 13, 2025	18.29	18.79	18.15	18.38	18.38	25,741,135
Nov 12, 2025	18.50	18.75	17.80	18.16	18.16	31,128,787
Nov 11, 2025	18.58	19.12	18.55	18.75	18.75	32,825,191
Nov 10, 2025	18.48	18.84	18.34	18.59	18.59	28,343,457
Nov 7, 2025	18.30	18.67	17.86	18.42	18.42	44,494,050
Nov 6, 2025	17.95	18.17	17.86	18.04	18.04	18,041,580
Nov 5, 2025	17.46	18.12	17.46	18.00	18.00	22,728,972
Nov 4, 2025	18.27	18.32	17.57	17.76	17.76	23,600,368
Nov 3, 2025	18.43	18.47	17.88	18.29	18.29	28,908,779

Mobilize your Website

View Site in Mobile | Classic

Share by: