Skip to main content
logo
Yunnan Yuntianhua Co., Ltd. (SHA:600096)
China flag China · Delayed Price · Currency is CNY
24.55
+0.31 (1.28%)
Aug 6, 2025, 2:45 PM CST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202524.2524.7424.2424.5624.561.32%16,253,133
Aug 5, 202524.3224.4124.1524.2424.24-0.08%15,865,178
Aug 4, 202524.0724.5024.0024.2624.260.17%14,814,044
Aug 1, 202524.6324.7924.1724.2224.22-1.78%18,680,853
Jul 31, 202525.0025.2324.6224.6624.66-2.14%23,569,415
Jul 30, 202524.4225.5524.4225.2025.202.82%37,802,361
Jul 29, 202524.6424.7324.1524.5124.51-0.77%21,355,900
Jul 28, 202524.5224.8024.2924.7024.70-0.20%22,422,598
Jul 25, 202524.8825.1624.7124.7524.75-27,597,080
Jul 24, 202524.7124.9224.3924.7524.75-0.52%33,390,772
Jul 23, 202525.1925.5924.8324.8824.88-0.68%42,999,435
Jul 22, 202524.4725.0724.3425.0525.052.45%49,621,683
Jul 21, 202523.2524.5223.2524.4524.455.94%67,118,427
Jul 18, 202522.5223.1522.5223.0823.082.44%32,788,821
Jul 17, 202522.7122.8222.4622.5322.53-0.75%23,711,132
Jul 16, 202522.8523.0122.6722.7022.70-0.74%17,831,950
Jul 15, 202522.7023.2622.7022.8722.870.75%31,260,790
Jul 14, 202522.7022.9422.5822.7022.700.40%18,110,068
Jul 11, 202522.9422.9822.5922.6122.61-1.44%23,907,764
Jul 10, 202522.4122.9622.3322.9422.942.46%29,810,388
Jul 9, 202522.5522.5722.3022.3922.39-0.58%13,059,898
Jul 8, 202522.3622.6522.3122.5222.520.67%17,122,161
Jul 7, 202522.2022.3921.8922.3722.370.81%15,649,533
Jul 4, 202522.4522.4522.0822.1922.19-1.07%15,783,123
Jul 3, 202522.3522.4922.2122.4322.430.22%14,897,578
Jul 2, 202522.0822.4822.0522.3822.381.36%22,287,720
Jul 1, 202522.0122.1121.9122.0822.080.50%17,379,676
Jun 30, 202522.3822.4421.9521.9721.97-2.09%35,208,421
Jun 27, 202521.9622.6621.9022.4422.442.42%34,647,060
Jun 26, 202522.0122.1421.8521.9121.91-0.41%23,197,227
Jun 25, 202522.2622.3521.8322.0022.00-1.17%29,659,775
Jun 24, 202522.1822.4022.1222.2622.260.36%15,294,011
Jun 23, 202522.3022.5422.1222.1822.18-0.54%13,090,558
Jun 20, 202522.4222.5322.2622.3022.30-0.58%14,652,933
Jun 19, 202522.6622.6922.3622.4322.43-0.93%9,422,481
Jun 18, 202522.7222.8022.5122.6422.64-0.26%9,221,900
Jun 17, 202522.6522.8822.5322.7022.700.44%13,307,122
Jun 16, 202522.7323.0422.5922.6022.60-1.01%18,863,588
Jun 13, 202522.2622.8522.2522.8322.832.38%37,252,063
Jun 12, 202522.1522.3622.0322.3022.300.90%15,758,809
Jun 11, 202522.1122.2622.0022.1022.100.05%13,720,113
Jun 10, 202522.2222.3321.9822.0922.09-0.41%12,978,658
Jun 9, 202522.2122.4522.1122.1822.18-0.31%13,953,664
Jun 6, 202522.4822.5722.2522.2522.25-1.02%11,831,206
Jun 5, 202522.0422.5622.0222.4822.482.00%24,531,422
Jun 4, 202521.7222.0421.6922.0422.041.47%19,502,422
Jun 3, 202521.7521.8021.5521.7221.72-0.37%16,947,912
May 30, 202521.7122.0521.6821.8021.800.09%16,802,928
May 29, 202521.7821.8921.6721.7821.78-0.09%16,828,352
May 28, 202522.1022.1221.7621.8021.80-1.18%15,439,171