Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 99.10
+7.24 (7.88%)
At close: Aug 22, 2025, 2:57 PM CST
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 92.48 | 94.30 | 91.01 | 91.86 | - | -1.33% | 8,107,266 |
| Aug 20, 2025 | 86.00 | 94.68 | 84.32 | 93.10 | - | 8.16% | 9,354,436 |
| Aug 19, 2025 | 89.00 | 89.40 | 85.71 | 86.08 | - | -2.32% | 4,839,287 |
| Aug 18, 2025 | 86.94 | 91.25 | 86.03 | 88.12 | - | 1.36% | 5,891,651 |
| Aug 15, 2025 | 84.43 | 87.27 | 83.82 | 86.94 | - | 2.16% | 4,393,049 |
| Aug 14, 2025 | 83.50 | 87.20 | 83.04 | 85.10 | - | 1.95% | 5,604,393 |
| Aug 13, 2025 | 83.21 | 85.22 | 82.30 | 83.47 | - | 0.31% | 4,292,959 |
| Aug 12, 2025 | 82.60 | 84.34 | 81.19 | 83.21 | - | 0.29% | 5,300,785 |
| Aug 11, 2025 | 82.30 | 83.54 | 81.31 | 82.97 | - | 1.17% | 3,074,164 |
| Aug 8, 2025 | 85.60 | 85.70 | 81.80 | 82.01 | - | -3.97% | 3,542,977 |
| Aug 7, 2025 | 86.00 | 87.80 | 85.02 | 85.40 | - | -0.69% | 2,799,566 |
| Aug 6, 2025 | 88.50 | 88.60 | 84.50 | 85.99 | - | -2.08% | 4,420,328 |
| Aug 5, 2025 | 86.99 | 88.38 | 86.40 | 87.82 | - | 0.99% | 1,716,322 |
| Aug 4, 2025 | 86.02 | 88.35 | 85.77 | 86.96 | - | 0.65% | 2,377,039 |
| Aug 1, 2025 | 87.51 | 88.78 | 85.40 | 86.40 | - | -1.53% | 2,234,924 |
| Jul 31, 2025 | 90.40 | 91.30 | 87.42 | 87.74 | - | -3.14% | 3,230,214 |
| Jul 30, 2025 | 92.01 | 92.87 | 89.80 | 90.58 | - | -2.08% | 2,967,174 |
| Jul 29, 2025 | 88.00 | 93.99 | 88.00 | 92.50 | - | 4.97% | 6,057,319 |
| Jul 28, 2025 | 90.30 | 91.20 | 87.88 | 88.12 | - | -2.02% | 2,918,734 |
| Jul 25, 2025 | 88.50 | 91.50 | 87.21 | 89.94 | - | 1.54% | 4,250,604 |
| Jul 24, 2025 | 84.48 | 89.20 | 84.40 | 88.58 | - | 4.48% | 5,270,232 |
| Jul 23, 2025 | 79.17 | 85.75 | 79.17 | 84.78 | - | 5.38% | 5,456,360 |
| Jul 22, 2025 | 80.56 | 81.60 | 78.00 | 80.45 | - | -0.14% | 4,197,815 |
| Jul 21, 2025 | 81.47 | 81.47 | 79.51 | 80.56 | - | -0.95% | 1,991,958 |
| Jul 18, 2025 | 81.88 | 82.44 | 80.11 | 81.33 | - | 0.14% | 2,307,644 |
| Jul 17, 2025 | 81.48 | 81.48 | 79.33 | 81.22 | - | -0.61% | 2,302,565 |
| Jul 16, 2025 | 80.28 | 83.54 | 80.28 | 81.72 | - | 1.35% | 2,717,646 |
| Jul 15, 2025 | 82.55 | 82.66 | 80.49 | 80.63 | - | -1.23% | 2,463,593 |
| Jul 14, 2025 | 82.55 | 82.66 | 80.88 | 81.63 | - | -1.15% | 2,004,130 |
| Jul 11, 2025 | 81.45 | 82.80 | 80.80 | 82.58 | - | 1.39% | 2,532,338 |
| Jul 10, 2025 | 82.01 | 82.76 | 80.02 | 81.45 | - | -0.91% | 2,415,635 |
| Jul 9, 2025 | 82.89 | 83.58 | 81.80 | 82.20 | - | -0.83% | 1,613,810 |
| Jul 8, 2025 | 84.37 | 85.32 | 81.50 | 82.89 | - | -1.75% | 3,482,225 |
| Jul 7, 2025 | 81.72 | 85.93 | 81.56 | 84.37 | - | 3.14% | 4,089,706 |
| Jul 4, 2025 | 81.77 | 85.29 | 80.60 | 81.80 | - | -0.18% | 2,939,590 |
| Jul 3, 2025 | 82.14 | 82.49 | 80.60 | 81.95 | - | 0.40% | 1,866,595 |
| Jul 2, 2025 | 85.68 | 86.58 | 81.11 | 81.62 | - | -5.75% | 3,931,187 |
| Jul 1, 2025 | 83.56 | 87.65 | 83.05 | 86.60 | - | 2.86% | 3,243,817 |
| Jun 30, 2025 | 82.88 | 85.00 | 82.88 | 84.19 | - | 1.65% | 2,889,655 |
| Jun 27, 2025 | 83.10 | 83.64 | 81.42 | 82.82 | - | 0.83% | 2,609,328 |
| Jun 26, 2025 | 84.65 | 86.49 | 82.02 | 82.14 | - | -3.06% | 4,384,688 |
| Jun 25, 2025 | 83.16 | 85.00 | 82.81 | 84.73 | - | 1.29% | 3,824,801 |
| Jun 24, 2025 | 83.30 | 84.20 | 81.82 | 83.65 | - | 0.16% | 4,013,767 |
| Jun 23, 2025 | 80.00 | 86.30 | 80.00 | 83.52 | - | 3.56% | 8,218,557 |
| Jun 20, 2025 | 80.16 | 82.44 | 79.95 | 80.65 | - | 1.19% | 4,578,499 |
| Jun 19, 2025 | 77.96 | 81.86 | 77.10 | 79.70 | - | 2.22% | 5,598,076 |
| Jun 18, 2025 | 74.60 | 79.19 | 74.49 | 77.97 | - | 3.68% | 3,668,103 |
| Jun 17, 2025 | 76.36 | 76.60 | 74.55 | 75.20 | - | -1.76% | 2,158,607 |
| Jun 16, 2025 | 75.87 | 78.18 | 75.40 | 76.55 | - | 0.90% | 3,735,127 |
| Jun 13, 2025 | 71.44 | 76.98 | 70.51 | 75.87 | - | 6.23% | 11,373,520 |