Shaanxi Huaqin Technology Industry Co.,Ltd. (SHA:688281)
China · Delayed Price · Currency is CNY 73.61
-3.65 (-4.72%)
At close: Aug 5, 2025, 2:57 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 73.99 | 75.99 | 72.50 | 73.10 | - | -0.71% | 3,324,446 |
| Aug 5, 2025 | 76.50 | 78.45 | 73.58 | 73.62 | - | -4.71% | 3,688,051 |
| Aug 4, 2025 | 73.93 | 78.00 | 72.88 | 77.26 | - | 3.70% | 4,749,020 |
| Aug 1, 2025 | 70.00 | 75.16 | 67.50 | 74.50 | - | 7.74% | 4,855,574 |
| Jul 31, 2025 | 68.89 | 72.28 | 68.50 | 69.15 | - | -0.32% | 2,741,167 |
| Jul 30, 2025 | 69.46 | 71.32 | 68.16 | 69.37 | - | 0.52% | 3,223,506 |
| Jul 29, 2025 | 67.70 | 69.47 | 67.01 | 69.01 | - | 1.63% | 2,415,791 |
| Jul 28, 2025 | 64.80 | 69.60 | 64.80 | 67.90 | - | 4.46% | 3,964,787 |
| Jul 25, 2025 | 63.99 | 65.78 | 63.20 | 65.00 | - | 2.12% | 2,307,538 |
| Jul 24, 2025 | 62.09 | 63.91 | 62.09 | 63.65 | - | 1.99% | 1,813,971 |
| Jul 23, 2025 | 62.80 | 63.37 | 61.64 | 62.41 | - | -1.92% | 2,159,236 |
| Jul 22, 2025 | 63.21 | 64.90 | 62.84 | 63.63 | - | 0.06% | 2,163,470 |
| Jul 21, 2025 | 62.60 | 64.20 | 62.20 | 63.59 | - | 1.60% | 2,165,486 |
| Jul 18, 2025 | 62.69 | 64.82 | 62.50 | 62.59 | - | -0.27% | 3,309,673 |
| Jul 17, 2025 | 61.50 | 63.28 | 60.25 | 62.76 | - | 2.60% | 3,570,024 |
| Jul 16, 2025 | 60.00 | 62.06 | 59.51 | 61.17 | - | 1.92% | 2,088,098 |
| Jul 15, 2025 | 61.44 | 61.49 | 59.62 | 60.02 | - | -1.99% | 1,976,736 |
| Jul 14, 2025 | 58.10 | 62.13 | 57.70 | 61.24 | - | 4.93% | 3,826,321 |
| Jul 11, 2025 | 58.15 | 58.88 | 57.70 | 58.36 | - | 0.36% | 1,478,795 |
| Jul 10, 2025 | 57.96 | 58.44 | 57.50 | 58.15 | - | -0.46% | 1,140,615 |
| Jul 9, 2025 | 58.86 | 59.59 | 58.33 | 58.42 | - | -0.68% | 1,470,940 |
| Jul 8, 2025 | 57.19 | 59.48 | 57.19 | 58.82 | - | 2.51% | 1,737,992 |
| Jul 7, 2025 | 58.50 | 58.71 | 57.21 | 57.38 | - | -1.61% | 1,288,107 |
| Jul 4, 2025 | 58.31 | 59.35 | 57.62 | 58.32 | - | -0.58% | 1,519,785 |
| Jul 3, 2025 | 58.22 | 59.35 | 58.22 | 58.66 | - | -0.07% | 1,153,838 |
| Jul 2, 2025 | 59.25 | 59.80 | 58.21 | 58.70 | - | -1.95% | 1,849,285 |
| Jul 1, 2025 | 61.00 | 61.00 | 59.13 | 59.87 | - | -1.06% | 2,016,786 |
| Jun 30, 2025 | 59.13 | 60.96 | 59.13 | 60.51 | - | 2.75% | 3,388,098 |
| Jun 27, 2025 | 56.65 | 59.92 | 56.37 | 58.89 | - | 4.06% | 3,898,731 |
| Jun 26, 2025 | 57.21 | 58.18 | 56.45 | 56.59 | - | -1.08% | 2,148,287 |
| Jun 25, 2025 | 55.68 | 57.57 | 55.43 | 57.21 | - | 2.90% | 2,290,848 |
| Jun 24, 2025 | 55.21 | 55.94 | 54.83 | 55.60 | - | 0.22% | 1,445,945 |
| Jun 23, 2025 | 54.00 | 55.87 | 53.99 | 55.48 | - | 2.74% | 1,674,260 |
| Jun 20, 2025 | 53.81 | 54.77 | 53.70 | 54.00 | - | -0.90% | 985,513 |
| Jun 19, 2025 | 56.18 | 56.48 | 54.20 | 54.49 | - | -4.02% | 2,429,409 |
| Jun 18, 2025 | 56.65 | 57.57 | 56.23 | 56.77 | - | -0.09% | 1,598,036 |
| Jun 17, 2025 | 57.20 | 58.30 | 56.50 | 56.82 | - | -0.66% | 1,440,091 |
| Jun 16, 2025 | 56.17 | 57.99 | 55.90 | 57.20 | - | 1.83% | 2,748,427 |
| Jun 13, 2025 | 55.88 | 56.97 | 55.13 | 56.17 | - | 0.95% | 4,700,845 |
| Jun 12, 2025 | 55.70 | 56.50 | 55.02 | 55.64 | - | -0.11% | 1,589,140 |
| Jun 11, 2025 | 54.80 | 56.56 | 54.54 | 55.70 | - | 1.31% | 2,110,026 |
| Jun 10, 2025 | 56.39 | 56.51 | 54.79 | 54.98 | - | -2.50% | 2,035,767 |
| Jun 9, 2025 | 56.00 | 57.28 | 55.85 | 56.39 | - | 2.96% | 3,389,856 |
| Jun 6, 2025 | 54.50 | 56.16 | 54.50 | 54.77 | - | 0.55% | 1,566,520 |
| Jun 5, 2025 | 54.78 | 54.90 | 54.11 | 54.47 | - | -0.57% | 1,435,762 |
| Jun 4, 2025 | 53.97 | 55.40 | 53.92 | 54.78 | - | 0.53% | 1,409,222 |
| Jun 3, 2025 | 54.12 | 55.88 | 53.66 | 54.49 | - | 0.06% | 2,325,706 |
| May 30, 2025 | 55.29 | 55.30 | 54.11 | 54.46 | - | -2.19% | 1,598,585 |
| May 29, 2025 | 55.03 | 55.69 | 54.76 | 55.68 | - | 1.55% | 1,662,150 |
| May 28, 2025 | 54.62 | 55.34 | 54.23 | 54.83 | - | 0.66% | 1,234,116 |