Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China · Delayed Price · Currency is CNY 20.19
+0.07 (0.35%)
Aug 1, 2025, 2:45 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.13 | 20.24 | 20.09 | 20.24 | 20.24 | 0.60% | 3,097,065 |
| Jul 31, 2025 | 20.20 | 20.23 | 20.07 | 20.12 | 20.12 | -0.25% | 4,468,111 |
| Jul 30, 2025 | 20.22 | 20.36 | 20.10 | 20.17 | 20.17 | -0.25% | 5,293,084 |
| Jul 29, 2025 | 20.37 | 20.37 | 20.12 | 20.22 | 20.22 | -0.54% | 5,432,688 |
| Jul 28, 2025 | 20.50 | 20.51 | 20.31 | 20.33 | 20.33 | -0.68% | 4,652,355 |
| Jul 25, 2025 | 20.63 | 20.73 | 20.43 | 20.47 | 20.47 | -0.78% | 4,159,312 |
| Jul 24, 2025 | 20.63 | 20.70 | 20.46 | 20.63 | 20.63 | - | 5,019,616 |
| Jul 23, 2025 | 20.89 | 20.99 | 20.57 | 20.63 | 20.63 | -1.29% | 5,589,380 |
| Jul 22, 2025 | 20.48 | 20.97 | 20.40 | 20.90 | 20.90 | 2.15% | 10,687,709 |
| Jul 21, 2025 | 20.30 | 20.47 | 20.24 | 20.46 | 20.46 | 1.19% | 6,510,525 |
| Jul 18, 2025 | 20.07 | 20.22 | 20.03 | 20.22 | 20.22 | 0.70% | 4,508,973 |
| Jul 17, 2025 | 20.04 | 20.10 | 20.00 | 20.08 | 20.08 | 0.10% | 2,653,619 |
| Jul 16, 2025 | 20.09 | 20.12 | 20.01 | 20.06 | 20.06 | -0.25% | 3,000,950 |
| Jul 15, 2025 | 20.27 | 20.27 | 20.02 | 20.11 | 20.11 | -0.74% | 3,572,252 |
| Jul 14, 2025 | 20.26 | 20.35 | 20.16 | 20.26 | 20.26 | 0.05% | 3,033,983 |
| Jul 11, 2025 | 20.15 | 20.35 | 20.13 | 20.25 | 20.25 | 0.50% | 4,784,839 |
| Jul 10, 2025 | 20.18 | 20.23 | 20.05 | 20.15 | 20.15 | -0.10% | 3,513,204 |
| Jul 9, 2025 | 20.33 | 20.33 | 20.13 | 20.17 | 20.17 | -0.40% | 2,576,772 |
| Jul 8, 2025 | 20.20 | 20.26 | 20.15 | 20.25 | 20.25 | 0.30% | 2,457,613 |
| Jul 7, 2025 | 20.20 | 20.21 | 20.07 | 20.19 | 20.19 | 0.20% | 2,164,580 |
| Jul 4, 2025 | 20.39 | 20.40 | 20.10 | 20.15 | 20.15 | -1.32% | 4,997,918 |
| Jul 3, 2025 | 20.49 | 20.54 | 20.35 | 20.42 | 20.42 | -0.68% | 2,331,986 |
| Jul 2, 2025 | 20.35 | 20.60 | 20.15 | 20.56 | 20.56 | 0.73% | 5,482,922 |
| Jul 1, 2025 | 20.60 | 20.68 | 20.35 | 20.41 | 20.41 | -1.07% | 3,471,695 |
| Jun 30, 2025 | 20.68 | 20.90 | 20.56 | 20.63 | 20.63 | -0.29% | 4,313,262 |
| Jun 27, 2025 | 20.22 | 21.07 | 20.22 | 20.69 | 20.69 | 2.22% | 8,793,254 |
| Jun 26, 2025 | 20.32 | 20.45 | 20.19 | 20.24 | 20.24 | -0.64% | 2,607,335 |
| Jun 25, 2025 | 20.26 | 20.41 | 20.10 | 20.37 | 20.37 | 0.49% | 3,354,292 |
| Jun 24, 2025 | 20.03 | 20.35 | 20.02 | 20.27 | 20.27 | 0.10% | 3,518,176 |
| Jun 23, 2025 | 20.13 | 20.25 | 20.05 | 20.25 | 19.97 | - | 1,687,260 |
| Jun 20, 2025 | 20.32 | 20.39 | 20.12 | 20.25 | 19.97 | -0.49% | 1,554,924 |
| Jun 19, 2025 | 20.35 | 20.49 | 20.23 | 20.35 | 20.07 | -0.29% | 2,085,840 |
| Jun 18, 2025 | 20.50 | 20.55 | 20.27 | 20.41 | 20.13 | -0.39% | 2,752,611 |
| Jun 17, 2025 | 20.38 | 20.58 | 20.30 | 20.49 | 20.21 | 0.49% | 2,303,820 |
| Jun 16, 2025 | 20.22 | 20.51 | 20.17 | 20.39 | 20.11 | 0.49% | 3,500,903 |
| Jun 13, 2025 | 20.32 | 20.53 | 20.20 | 20.29 | 20.01 | -0.83% | 3,152,943 |
| Jun 12, 2025 | 20.65 | 20.65 | 20.38 | 20.46 | 20.18 | -0.82% | 3,026,120 |
| Jun 11, 2025 | 20.64 | 20.76 | 20.60 | 20.63 | 20.35 | -0.58% | 2,617,275 |
| Jun 10, 2025 | 20.84 | 20.97 | 20.37 | 20.75 | 20.47 | -0.48% | 4,845,092 |
| Jun 9, 2025 | 20.43 | 21.05 | 20.35 | 20.85 | 20.57 | 2.51% | 7,814,096 |
| Jun 6, 2025 | 20.62 | 20.62 | 20.26 | 20.34 | 20.06 | -1.26% | 4,441,863 |
| Jun 5, 2025 | 20.40 | 20.65 | 20.33 | 20.60 | 20.32 | 1.03% | 2,860,720 |
| Jun 4, 2025 | 20.35 | 20.49 | 20.23 | 20.39 | 20.11 | 0.30% | 2,934,337 |
| Jun 3, 2025 | 20.55 | 20.64 | 20.26 | 20.33 | 20.05 | -0.83% | 3,438,359 |
| May 30, 2025 | 20.80 | 20.84 | 20.47 | 20.50 | 20.22 | -1.63% | 2,630,628 |
| May 29, 2025 | 20.62 | 20.95 | 20.54 | 20.84 | 20.56 | 1.07% | 4,327,567 |
| May 28, 2025 | 21.00 | 21.09 | 20.56 | 20.62 | 20.34 | -0.82% | 3,933,870 |
| May 27, 2025 | 20.24 | 20.94 | 20.17 | 20.79 | 20.51 | 3.12% | 11,950,891 |
| May 26, 2025 | 20.21 | 20.32 | 20.01 | 20.16 | 19.89 | -0.59% | 3,970,290 |
| May 23, 2025 | 20.53 | 20.68 | 20.28 | 20.28 | 20.00 | -1.41% | 5,987,258 |