ChinaAMC CSI Artificial Intelligence Theme ETF Fund (SHA:515070)
China · Delayed Price · Currency is CNY 1.342
-0.018 (-1.32%)
At close: Aug 1, 2025, 2:57 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | - | -1.32% | 160,212,218 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | - | 0.52% | 196,905,100 |
| Jul 30, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | - | -1.10% | 119,302,000 |
| Jul 29, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | - | 2.55% | 168,252,799 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | - | 0.08% | 138,796,501 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | - | 2.22% | 214,457,600 |
| Jul 24, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | 0.77% | 84,680,527 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | - | -0.08% | 96,786,849 |
| Jul 22, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.54% | 98,341,450 |
| Jul 21, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | - | 98,500,100 |
| Jul 18, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | - | 0.39% | 137,095,207 |
| Jul 17, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | 1.97% | 154,968,200 |
| Jul 16, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | - | 0.39% | 374,075,888 |
| Jul 15, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | - | 3.85% | 203,844,401 |
| Jul 14, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | - | 45,650,700 |
| Jul 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | 1.16% | 88,668,700 |
| Jul 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | - | -0.33% | 54,033,996 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.58% | 53,080,500 |
| Jul 8, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | - | 2.18% | 84,429,900 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -1.08% | 48,732,100 |
| Jul 4, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | - | -0.33% | 73,810,675 |
| Jul 3, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.75% | 51,312,575 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | - | -1.96% | 87,249,100 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | - | -0.81% | 80,384,207 |
| Jun 30, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.73% | 121,667,000 |
| Jun 27, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | - | 0.58% | 119,902,199 |
| Jun 26, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | - | 0.08% | 119,769,900 |
| Jun 25, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 2.03% | 183,206,110 |
| Jun 24, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 2.08% | 76,407,300 |
| Jun 23, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | -0.17% | 53,916,000 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -1.19% | 55,745,900 |
| Jun 19, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | - | -0.34% | 86,819,500 |
| Jun 18, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 0.94% | 70,892,846 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | -0.51% | 43,482,500 |
| Jun 16, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | - | 0.95% | 64,941,409 |
| Jun 13, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -1.28% | 71,916,400 |
| Jun 12, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | -0.09% | 67,236,309 |
| Jun 11, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | - | - | 63,625,602 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -1.51% | 176,032,213 |
| Jun 9, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | 0.51% | 86,014,800 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | - | 0.17% | 120,622,600 |
| Jun 5, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 2.51% | 251,301,881 |
| Jun 4, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 1.31% | 96,937,300 |
| Jun 3, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | - | 0.09% | 52,669,363 |
| May 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | - | -1.55% | 56,100,500 |
| May 29, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 2.11% | 72,782,900 |
| May 28, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | - | 34,513,432 |
| May 27, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | - | -1.48% | 50,438,700 |
| May 26, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | 0.35% | 57,965,161 |
| May 23, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | - | -1.63% | 80,182,200 |