Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 90.75
+0.56 (0.62%)
At close: Sep 15, 2025
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 92.99 | 93.41 | 89.70 | 90.75 | 90.75 | 0.62% | 5,300,185 |
| Sep 12, 2025 | 89.30 | 92.20 | 88.89 | 90.19 | 90.19 | 0.66% | 5,127,754 |
| Sep 11, 2025 | 85.87 | 90.38 | 85.31 | 89.60 | 89.60 | 4.49% | 4,937,377 |
| Sep 10, 2025 | 86.99 | 87.69 | 84.99 | 85.75 | 85.75 | -1.21% | 3,590,502 |
| Sep 9, 2025 | 89.05 | 89.27 | 85.88 | 86.80 | 86.80 | -3.12% | 3,945,552 |
| Sep 8, 2025 | 89.17 | 90.86 | 87.26 | 89.60 | 89.60 | -0.33% | 7,090,727 |
| Sep 5, 2025 | 88.50 | 90.24 | 87.60 | 89.90 | 89.90 | 1.84% | 4,860,768 |
| Sep 4, 2025 | 94.80 | 95.00 | 86.88 | 88.28 | 88.28 | -7.12% | 7,287,863 |
| Sep 3, 2025 | 94.50 | 97.00 | 93.01 | 95.05 | 95.05 | 1.13% | 5,635,183 |
| Sep 2, 2025 | 102.00 | 102.74 | 93.57 | 93.99 | 93.99 | -8.60% | 8,014,178 |
| Sep 1, 2025 | 99.90 | 105.55 | 98.25 | 102.83 | 102.83 | 3.22% | 7,659,792 |
| Aug 29, 2025 | 99.99 | 100.28 | 96.65 | 99.62 | 99.62 | -0.37% | 5,840,663 |
| Aug 28, 2025 | 96.50 | 100.85 | 95.75 | 99.99 | 99.99 | 4.65% | 7,313,982 |
| Aug 27, 2025 | 96.32 | 104.03 | 95.55 | 95.55 | 95.55 | -1.39% | 9,048,359 |
| Aug 26, 2025 | 96.15 | 102.00 | 96.15 | 96.90 | 96.90 | -1.99% | 6,219,714 |
| Aug 25, 2025 | 102.01 | 103.00 | 96.59 | 98.87 | 98.87 | -0.23% | 8,913,656 |
| Aug 22, 2025 | 91.80 | 102.60 | 91.40 | 99.10 | 99.10 | 7.88% | 13,245,650 |
| Aug 21, 2025 | 92.48 | 94.30 | 91.01 | 91.86 | 91.86 | -1.33% | 8,107,266 |
| Aug 20, 2025 | 86.00 | 94.68 | 84.32 | 93.10 | 93.10 | 8.16% | 9,354,436 |
| Aug 19, 2025 | 89.00 | 89.40 | 85.71 | 86.08 | 86.08 | -2.32% | 4,839,287 |
| Aug 18, 2025 | 86.94 | 91.25 | 86.03 | 88.12 | 88.12 | 1.36% | 5,891,651 |
| Aug 15, 2025 | 84.43 | 87.27 | 83.82 | 86.94 | 86.94 | 2.16% | 4,393,049 |
| Aug 14, 2025 | 83.50 | 87.20 | 83.04 | 85.10 | 85.10 | 1.95% | 5,604,393 |
| Aug 13, 2025 | 83.21 | 85.22 | 82.30 | 83.47 | 83.47 | 0.31% | 4,292,959 |
| Aug 12, 2025 | 82.60 | 84.34 | 81.19 | 83.21 | 83.21 | 0.29% | 5,300,785 |
| Aug 11, 2025 | 82.30 | 83.54 | 81.31 | 82.97 | 82.97 | 1.17% | 3,074,164 |
| Aug 8, 2025 | 85.60 | 85.70 | 81.80 | 82.01 | 82.01 | -3.97% | 3,542,977 |
| Aug 7, 2025 | 86.00 | 87.80 | 85.02 | 85.40 | 85.40 | -0.69% | 2,799,566 |
| Aug 6, 2025 | 88.50 | 88.60 | 84.50 | 85.99 | 85.99 | -2.08% | 4,420,328 |
| Aug 5, 2025 | 86.99 | 88.38 | 86.40 | 87.82 | 87.82 | 0.99% | 1,716,322 |
| Aug 4, 2025 | 86.02 | 88.35 | 85.77 | 86.96 | 86.96 | 0.65% | 2,377,039 |
| Aug 1, 2025 | 87.51 | 88.78 | 85.40 | 86.40 | 86.40 | -1.53% | 2,234,924 |
| Jul 31, 2025 | 90.40 | 91.30 | 87.42 | 87.74 | 87.74 | -3.14% | 3,230,214 |
| Jul 30, 2025 | 92.01 | 92.87 | 89.80 | 90.58 | 90.58 | -2.08% | 2,967,174 |
| Jul 29, 2025 | 88.00 | 93.99 | 88.00 | 92.50 | 92.50 | 4.97% | 6,057,319 |
| Jul 28, 2025 | 90.30 | 91.20 | 87.88 | 88.12 | 88.12 | -2.02% | 2,918,734 |
| Jul 25, 2025 | 88.50 | 91.50 | 87.21 | 89.94 | 89.94 | 1.54% | 4,250,604 |
| Jul 24, 2025 | 84.48 | 89.20 | 84.40 | 88.58 | 88.58 | 4.48% | 5,270,232 |
| Jul 23, 2025 | 79.17 | 85.75 | 79.17 | 84.78 | 84.78 | 5.38% | 5,456,360 |
| Jul 22, 2025 | 80.56 | 81.60 | 78.00 | 80.45 | 80.45 | -0.14% | 4,197,815 |
| Jul 21, 2025 | 81.47 | 81.47 | 79.51 | 80.56 | 80.56 | -0.95% | 1,991,958 |
| Jul 18, 2025 | 81.88 | 82.44 | 80.11 | 81.33 | 81.33 | 0.14% | 2,307,644 |
| Jul 17, 2025 | 81.48 | 81.48 | 79.33 | 81.22 | 81.22 | -0.61% | 2,302,565 |
| Jul 16, 2025 | 80.28 | 83.54 | 80.28 | 81.72 | 81.72 | 1.35% | 2,717,646 |
| Jul 15, 2025 | 82.55 | 82.66 | 80.49 | 80.63 | 80.63 | -1.23% | 2,463,593 |
| Jul 14, 2025 | 82.55 | 82.66 | 80.88 | 81.63 | 81.63 | -1.15% | 2,004,130 |
| Jul 11, 2025 | 81.45 | 82.80 | 80.80 | 82.58 | 82.58 | 1.39% | 2,532,338 |
| Jul 10, 2025 | 82.01 | 82.76 | 80.02 | 81.45 | 81.45 | -0.91% | 2,415,635 |
| Jul 9, 2025 | 82.89 | 83.58 | 81.80 | 82.20 | 82.20 | -0.83% | 1,613,810 |
| Jul 8, 2025 | 84.37 | 85.32 | 81.50 | 82.89 | 82.89 | -1.75% | 3,482,225 |