Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 207.59
+4.41 (2.17%)
Jun 11, 2026, 11:30 AM CST
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 204.62 | 211.15 | 204.62 | 211.15 | - | 3.92% | 1,416,321 |
| Jun 10, 2026 | 200.49 | 209.49 | 200.26 | 203.18 | 203.18 | 0.05% | 8,268,917 |
| Jun 9, 2026 | 197.76 | 204.20 | 194.50 | 203.08 | 203.08 | 5.77% | 7,272,266 |
| Jun 8, 2026 | 189.99 | 199.00 | 188.00 | 192.00 | 192.00 | -3.99% | 8,485,595 |
| Jun 5, 2026 | 207.00 | 211.20 | 198.00 | 199.98 | 199.98 | -5.26% | 8,771,804 |
| Jun 4, 2026 | 201.00 | 216.20 | 200.18 | 211.08 | 211.08 | 2.69% | 8,915,258 |
| Jun 3, 2026 | 204.88 | 211.88 | 201.19 | 205.56 | 205.56 | 0.36% | 9,468,750 |
| Jun 2, 2026 | 205.54 | 211.98 | 200.00 | 204.82 | 204.82 | 1.10% | 9,710,655 |
| Jun 1, 2026 | 217.00 | 217.43 | 201.11 | 202.60 | 202.60 | -7.02% | 13,453,300 |
| May 29, 2026 | 232.70 | 233.33 | 210.00 | 217.89 | 217.89 | -6.36% | 14,206,680 |
| May 28, 2026 | 233.58 | 238.77 | 227.24 | 232.70 | 232.70 | -0.85% | 9,057,533 |
| May 27, 2026 | 245.90 | 260.66 | 231.00 | 234.69 | 234.69 | -4.21% | 12,972,540 |
| May 26, 2026 | 254.88 | 255.68 | 236.00 | 245.00 | 245.00 | -4.18% | 11,414,110 |
| May 25, 2026 | 244.04 | 268.07 | 234.11 | 255.69 | 255.69 | 4.17% | 15,190,210 |
| May 22, 2026 | 243.63 | 248.99 | 234.00 | 245.45 | 245.45 | 1.59% | 13,993,490 |
| May 21, 2026 | 258.90 | 267.01 | 239.87 | 241.61 | 241.61 | -6.69% | 18,400,990 |
| 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 |