Shanghai Medicilon Inc. (SHA:688202)
China · Delayed Price · Currency is CNY 57.94
-0.32 (-0.55%)
At close: Aug 8, 2025, 2:57 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 58.30 | 59.28 | 57.40 | 57.94 | - | -0.55% | 4,904,569 |
| Aug 7, 2025 | 60.32 | 61.83 | 57.97 | 58.26 | - | -4.41% | 7,681,755 |
| Aug 6, 2025 | 61.50 | 63.79 | 60.78 | 60.95 | - | -1.85% | 5,784,736 |
| Aug 5, 2025 | 63.05 | 63.10 | 61.06 | 62.10 | - | -0.96% | 5,263,306 |
| Aug 4, 2025 | 61.59 | 63.05 | 59.80 | 62.70 | - | 1.79% | 6,210,977 |
| Aug 1, 2025 | 62.10 | 64.80 | 61.43 | 61.60 | - | -2.84% | 7,276,424 |
| Jul 31, 2025 | 61.00 | 65.16 | 60.99 | 63.40 | - | 1.04% | 8,189,253 |
| Jul 30, 2025 | 65.00 | 66.50 | 61.32 | 62.75 | - | -6.55% | 10,412,619 |
| Jul 29, 2025 | 66.75 | 69.50 | 64.82 | 67.15 | - | 0.42% | 11,178,639 |
| Jul 28, 2025 | 63.14 | 67.98 | 62.30 | 66.87 | - | 3.19% | 11,250,505 |
| Jul 25, 2025 | 66.00 | 71.71 | 64.56 | 64.80 | - | -2.72% | 11,478,998 |
| Jul 24, 2025 | 64.00 | 68.50 | 63.00 | 66.61 | - | 3.13% | 10,990,271 |
| Jul 23, 2025 | 58.90 | 68.50 | 58.68 | 64.59 | - | 8.83% | 12,971,729 |
| Jul 22, 2025 | 58.00 | 62.30 | 57.43 | 59.35 | - | 0.88% | 11,491,570 |
| Jul 21, 2025 | 58.10 | 59.55 | 56.60 | 58.83 | - | -1.62% | 11,192,877 |
| Jul 18, 2025 | 58.50 | 62.79 | 57.96 | 59.80 | - | 1.80% | 14,048,541 |
| Jul 17, 2025 | 49.16 | 59.22 | 48.50 | 58.74 | - | 19.00% | 16,896,488 |
| Jul 16, 2025 | 49.50 | 51.18 | 48.82 | 49.36 | - | -0.54% | 7,536,867 |
| Jul 15, 2025 | 51.16 | 51.30 | 48.21 | 49.63 | - | -4.56% | 10,248,280 |
| Jul 14, 2025 | 53.00 | 53.80 | 50.54 | 52.00 | - | -3.58% | 10,444,329 |
| Jul 11, 2025 | 50.83 | 55.99 | 50.40 | 53.93 | - | 7.22% | 15,477,135 |
| Jul 10, 2025 | 50.27 | 52.35 | 49.51 | 50.30 | - | -2.04% | 14,712,642 |
| Jul 9, 2025 | 46.91 | 54.36 | 45.36 | 51.35 | - | 13.36% | 21,864,487 |
| Jul 8, 2025 | 37.90 | 45.30 | 37.58 | 45.30 | - | 20.00% | 14,095,679 |
| Jul 7, 2025 | 38.22 | 38.79 | 37.60 | 37.75 | - | -2.76% | 5,082,734 |
| Jul 4, 2025 | 36.00 | 39.51 | 35.32 | 38.82 | - | 8.07% | 9,806,137 |
| Jul 3, 2025 | 35.60 | 36.32 | 35.26 | 35.92 | - | 0.76% | 2,731,083 |
| Jul 2, 2025 | 36.00 | 36.35 | 35.21 | 35.65 | - | -0.86% | 2,306,511 |
| Jul 1, 2025 | 35.75 | 36.20 | 35.29 | 35.96 | - | 0.08% | 2,891,003 |
| Jun 30, 2025 | 34.71 | 36.26 | 34.34 | 35.93 | - | 2.95% | 4,089,318 |
| Jun 27, 2025 | 34.51 | 35.58 | 34.21 | 34.90 | - | 1.81% | 3,076,119 |
| Jun 26, 2025 | 34.80 | 34.98 | 34.00 | 34.28 | - | -2.06% | 2,601,422 |
| Jun 25, 2025 | 34.77 | 35.13 | 34.19 | 35.00 | - | 0.72% | 2,822,756 |
| Jun 24, 2025 | 34.48 | 34.84 | 34.08 | 34.75 | - | 0.99% | 2,677,339 |
| Jun 23, 2025 | 32.33 | 34.66 | 32.15 | 34.41 | - | 5.39% | 4,423,114 |
| Jun 20, 2025 | 32.83 | 33.13 | 32.43 | 32.65 | - | -0.55% | 1,994,986 |
| Jun 19, 2025 | 33.80 | 34.11 | 32.59 | 32.83 | - | -2.87% | 3,067,891 |
| Jun 18, 2025 | 34.10 | 34.51 | 33.41 | 33.80 | - | -2.23% | 3,579,346 |
| Jun 17, 2025 | 36.08 | 36.13 | 34.41 | 34.57 | - | -2.67% | 4,782,241 |
| Jun 16, 2025 | 34.53 | 36.58 | 34.36 | 35.52 | - | 3.95% | 5,034,941 |
| Jun 13, 2025 | 35.19 | 36.48 | 34.02 | 34.17 | - | -4.15% | 5,296,615 |
| Jun 12, 2025 | 34.48 | 35.68 | 34.39 | 35.65 | - | 3.24% | 4,374,091 |
| Jun 11, 2025 | 34.86 | 35.10 | 34.40 | 34.53 | - | -1.31% | 3,047,542 |
| Jun 10, 2025 | 34.90 | 36.16 | 34.50 | 34.99 | - | -0.31% | 5,798,296 |
| Jun 9, 2025 | 33.66 | 36.15 | 33.60 | 35.10 | - | 4.15% | 5,454,299 |
| Jun 6, 2025 | 34.31 | 34.63 | 33.43 | 33.70 | - | -2.26% | 3,587,625 |
| Jun 5, 2025 | 35.20 | 35.48 | 34.01 | 34.48 | - | -1.46% | 4,197,605 |
| Jun 4, 2025 | 33.51 | 35.13 | 33.30 | 34.99 | - | 3.58% | 6,651,426 |
| Jun 3, 2025 | 32.96 | 34.15 | 32.70 | 33.78 | - | 1.96% | 4,962,142 |
| May 30, 2025 | 33.03 | 33.78 | 32.80 | 33.13 | - | -0.60% | 5,476,370 |