Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 241.61
-17.33 (-6.69%)
At close: May 21, 2026
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 230.00 | 264.60 | 230.00 | 258.94 | 258.94 | 17.43% | 17,324,700 |
| May 19, 2026 | 202.64 | 223.00 | 195.44 | 220.50 | 220.50 | 8.81% | 13,117,320 |
| May 18, 2026 | 205.00 | 215.40 | 199.93 | 202.65 | 202.65 | -2.34% | 11,762,760 |
| May 15, 2026 | 203.80 | 217.49 | 190.36 | 207.50 | 207.50 | 1.71% | 13,682,500 |
| May 14, 2026 | 205.90 | 211.22 | 199.33 | 204.01 | 204.01 | -0.94% | 9,940,435 |
| May 13, 2026 | 195.10 | 212.28 | 192.34 | 205.95 | 205.95 | 3.39% | 8,951,175 |
| May 12, 2026 | 193.00 | 202.02 | 192.29 | 199.20 | 199.20 | 2.81% | 9,262,324 |
| May 11, 2026 | 195.00 | 204.44 | 193.00 | 193.75 | 193.75 | 1.28% | 8,862,923 |
| May 8, 2026 | 196.02 | 200.30 | 190.00 | 191.30 | 191.30 | -3.38% | 5,349,717 |
| May 7, 2026 | 194.60 | 200.99 | 191.21 | 197.99 | 197.99 | 2.90% | 5,848,958 |
| May 6, 2026 | 197.00 | 208.55 | 192.35 | 192.41 | 192.41 | -2.13% | 9,116,131 |
| Apr 30, 2026 | 184.22 | 198.88 | 183.17 | 196.60 | 196.60 | 4.80% | 8,625,492 |
| Apr 29, 2026 | 176.75 | 188.59 | 176.75 | 187.60 | 187.60 | 1.30% | 7,940,243 |
| Apr 28, 2026 | 182.00 | 191.20 | 180.33 | 185.19 | 185.19 | 0.34% | 8,795,303 |
| Apr 27, 2026 | 170.90 | 188.86 | 169.02 | 184.57 | 184.57 | 10.11% | 12,849,680 |
| Apr 24, 2026 | 168.70 | 171.28 | 162.45 | 167.62 | 167.62 | 0.30% | 5,983,083 |
| Apr 23, 2026 | 173.60 | 173.60 | 163.60 | 167.12 | 167.12 | -2.77% | 5,294,773 |
| Apr 22, 2026 | 160.15 | 174.72 | 160.15 | 171.88 | 171.88 | 6.89% | 11,361,300 |
| Apr 21, 2026 | 170.00 | 170.34 | 160.16 | 160.80 | 160.80 | -5.55% | 6,977,691 |
| Apr 20, 2026 | 174.21 | 174.99 | 163.03 | 170.25 | 170.25 | -3.92% | 9,865,892 |
| Apr 17, 2026 | 175.50 | 177.90 | 173.55 | 177.20 | 177.20 | 0.40% | 4,221,004 |
| Apr 16, 2026 | 173.80 | 180.06 | 171.05 | 176.49 | 176.49 | 1.53% | 4,295,104 |
| Apr 15, 2026 | 178.53 | 180.98 | 172.59 | 173.83 | 173.83 | -1.95% | 4,827,570 |
| Apr 14, 2026 | 167.65 | 182.72 | 166.17 | 177.28 | 177.28 | 7.05% | 7,744,034 |
| Apr 13, 2026 | 166.37 | 169.90 | 164.50 | 165.60 | 165.60 | -3.00% | 5,535,511 |
| Apr 10, 2026 | 174.20 | 178.85 | 170.35 | 170.72 | 170.72 | -0.04% | 5,040,513 |
| Apr 9, 2026 | 164.80 | 176.39 | 163.08 | 170.79 | 170.79 | 3.57% | 6,827,105 |
| 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 |