Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 170.79
+5.88 (3.57%)
At close: Apr 9, 2026
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 158.21 | 165.50 | 156.91 | 164.91 | 164.91 | 8.46% | 6,544,537 |
| Apr 7, 2026 | 154.00 | 154.50 | 150.40 | 152.05 | 152.05 | 0.24% | 2,540,479 |
| Apr 3, 2026 | 151.50 | 154.13 | 149.26 | 151.69 | 151.69 | 0.87% | 2,881,815 |
| Apr 2, 2026 | 158.89 | 158.89 | 147.98 | 150.38 | 150.38 | -4.96% | 4,648,180 |
| Apr 1, 2026 | 158.10 | 161.00 | 156.00 | 158.23 | 158.23 | 4.06% | 3,955,557 |
| Mar 31, 2026 | 159.00 | 160.98 | 152.05 | 152.05 | 152.05 | -4.35% | 3,851,678 |
| Mar 30, 2026 | 154.03 | 162.99 | 153.01 | 158.97 | 158.97 | 1.20% | 5,669,400 |
| Mar 27, 2026 | 154.15 | 158.38 | 153.00 | 157.09 | 157.09 | 0.88% | 3,439,007 |
| Mar 26, 2026 | 157.70 | 160.33 | 155.05 | 155.72 | 155.72 | -1.49% | 4,150,269 |
| Mar 25, 2026 | 158.96 | 165.50 | 157.68 | 158.08 | 158.08 | -0.33% | 4,896,397 |
| Mar 24, 2026 | 156.90 | 159.74 | 154.06 | 158.60 | 158.60 | 1.86% | 3,608,948 |
| Mar 23, 2026 | 164.90 | 164.90 | 152.41 | 155.70 | 155.70 | -5.30% | 5,628,568 |
| Mar 20, 2026 | 161.97 | 167.20 | 160.00 | 164.41 | 164.41 | 2.19% | 5,002,841 |
| Mar 19, 2026 | 159.00 | 162.60 | 157.00 | 160.89 | 160.89 | -1.28% | 4,183,821 |
| Mar 18, 2026 | 164.08 | 164.68 | 160.87 | 162.98 | 162.98 | 0.12% | 3,521,568 |
| Mar 17, 2026 | 167.67 | 168.32 | 161.88 | 162.79 | 162.79 | -2.90% | 4,299,048 |
| Mar 16, 2026 | 165.00 | 168.40 | 158.79 | 167.66 | 167.66 | 2.39% | 7,688,342 |
| Mar 13, 2026 | 168.00 | 170.00 | 161.80 | 163.75 | 163.75 | -4.52% | 12,658,320 |
| Mar 12, 2026 | 169.78 | 174.00 | 167.20 | 171.50 | 171.50 | 0.76% | 5,125,856 |
| Mar 11, 2026 | 173.63 | 174.60 | 169.66 | 170.20 | 170.20 | -1.73% | 4,580,862 |
| Mar 10, 2026 | 175.00 | 175.42 | 169.80 | 173.20 | 173.20 | 0.70% | 4,704,422 |
| Mar 9, 2026 | 164.90 | 172.95 | 161.61 | 172.00 | 172.00 | 1.18% | 7,841,589 |
| Mar 6, 2026 | 172.00 | 174.98 | 169.09 | 170.00 | 170.00 | -2.06% | 5,160,905 |
| Mar 5, 2026 | 176.87 | 178.99 | 170.14 | 173.58 | 173.58 | 1.04% | 5,817,365 |
| Mar 4, 2026 | 168.95 | 172.43 | 165.00 | 171.79 | 171.79 | 1.17% | 6,266,950 |
| Mar 3, 2026 | 183.30 | 184.01 | 167.77 | 169.80 | 169.80 | -7.36% | 10,711,820 |
| Mar 2, 2026 | 191.67 | 195.99 | 182.88 | 183.30 | 183.30 | -6.95% | 8,552,394 |
| Feb 27, 2026 | 200.53 | 202.98 | 196.82 | 197.00 | 197.00 | -3.90% | 6,264,230 |
| Feb 26, 2026 | 201.58 | 208.58 | 195.18 | 205.00 | 205.00 | 1.69% | 5,523,809 |
| Feb 25, 2026 | 195.67 | 206.48 | 187.39 | 201.60 | 201.60 | 3.24% | 7,588,022 |
| Feb 24, 2026 | 196.50 | 199.62 | 187.00 | 195.28 | 195.28 | -0.62% | 3,939,800 |
| Feb 13, 2026 | 188.00 | 202.98 | 188.00 | 196.50 | 196.50 | 2.24% | 5,159,639 |
| Feb 12, 2026 | 194.66 | 194.93 | 188.50 | 192.20 | 192.20 | -0.40% | 2,970,749 |
| Feb 11, 2026 | 195.26 | 195.26 | 188.51 | 192.97 | 192.97 | -0.57% | 2,629,592 |
| Feb 10, 2026 | 198.84 | 199.99 | 191.30 | 194.08 | 194.08 | -2.57% | 4,295,246 |
| Feb 9, 2026 | 196.00 | 202.66 | 194.49 | 199.20 | 199.20 | 3.75% | 5,642,393 |
| Feb 6, 2026 | 189.74 | 196.88 | 187.02 | 192.00 | 192.00 | 0.72% | 5,924,130 |
| Feb 5, 2026 | 184.02 | 193.37 | 180.38 | 190.62 | 190.62 | 1.66% | 5,366,900 |
| Feb 4, 2026 | 187.20 | 190.45 | 184.00 | 187.50 | 187.50 | 0.12% | 3,757,942 |
| Feb 3, 2026 | 182.00 | 188.40 | 181.11 | 187.27 | 187.27 | 5.21% | 5,478,580 |
| Feb 2, 2026 | 180.08 | 187.80 | 176.78 | 178.00 | 178.00 | -3.81% | 6,494,448 |
| Jan 30, 2026 | 186.00 | 192.88 | 180.97 | 185.05 | 185.05 | -1.21% | 6,392,949 |
| Jan 29, 2026 | 196.00 | 201.32 | 186.27 | 187.32 | 187.32 | -5.71% | 6,928,485 |
| Jan 28, 2026 | 196.30 | 201.71 | 194.80 | 198.66 | 198.66 | 1.20% | 6,890,855 |
| Jan 27, 2026 | 192.00 | 198.68 | 189.00 | 196.30 | 196.30 | 2.57% | 7,146,337 |
| Jan 26, 2026 | 195.00 | 196.00 | 188.14 | 191.38 | 191.38 | -1.63% | 6,764,826 |
| Jan 23, 2026 | 195.51 | 195.88 | 187.55 | 194.55 | 194.55 | -1.49% | 9,412,558 |
| Jan 22, 2026 | 206.00 | 207.29 | 189.36 | 197.50 | 197.50 | -2.83% | 9,953,101 |
| Jan 21, 2026 | 211.80 | 215.90 | 199.00 | 203.26 | 203.26 | -4.20% | 8,097,189 |
| Jan 20, 2026 | 214.50 | 216.66 | 204.50 | 212.18 | 212.18 | 0.08% | 4,926,703 |