Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 348.30
-14.15 (-3.90%)
Aug 11, 2026, 3:00 PM CST
Skyverse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 354.00 | 364.28 | 343.99 | 346.00 | - | -4.54% | 2,707,981 |
| Aug 10, 2026 | 352.00 | 371.55 | 346.36 | 362.45 | 362.45 | 3.26% | 10,026,278 |
| Aug 7, 2026 | 345.67 | 359.99 | 333.09 | 351.00 | 351.00 | 1.74% | 10,293,103 |
| Aug 6, 2026 | 329.01 | 356.28 | 327.01 | 345.00 | 345.00 | 1.00% | 9,993,994 |
| Aug 5, 2026 | 318.23 | 346.58 | 314.68 | 341.60 | 341.60 | 7.43% | 13,196,731 |
| Aug 4, 2026 | 304.49 | 325.57 | 297.33 | 317.98 | 317.98 | 4.95% | 10,825,770 |
| Aug 3, 2026 | 339.54 | 343.93 | 300.80 | 302.97 | 302.97 | -12.59% | 13,924,180 |
| Jul 31, 2026 | 368.52 | 378.20 | 345.00 | 346.60 | 346.60 | 7.26% | 13,845,747 |
| Jul 30, 2026 | 349.00 | 359.80 | 315.00 | 323.15 | 323.15 | -10.41% | 15,062,880 |
| Jul 29, 2026 | 367.28 | 370.98 | 329.00 | 360.70 | 360.70 | -2.25% | 14,469,745 |
| Jul 28, 2026 | 370.00 | 399.90 | 363.00 | 369.00 | 369.00 | -5.25% | 13,632,430 |
| Jul 27, 2026 | 348.01 | 391.99 | 348.01 | 389.43 | 389.43 | 8.96% | 14,174,930 |
| Jul 24, 2026 | 327.00 | 371.99 | 321.11 | 357.42 | 357.42 | 6.90% | 13,084,410 |
| Jul 23, 2026 | 360.00 | 361.00 | 330.01 | 334.34 | 334.34 | -6.35% | 11,814,800 |
| Jul 22, 2026 | 378.92 | 387.32 | 352.50 | 357.00 | 357.00 | -2.58% | 15,981,850 |
| Jul 21, 2026 | 313.01 | 366.46 | 300.53 | 366.46 | 366.46 | 20.00% | 16,630,097 |
| Jul 20, 2026 | 324.87 | 338.85 | 300.01 | 305.38 | 305.38 | -1.87% | 14,352,681 |
| Jul 17, 2026 | 348.80 | 351.00 | 308.00 | 311.19 | 311.19 | -11.26% | 14,555,119 |
| Jul 16, 2026 | 370.00 | 380.96 | 347.00 | 350.69 | 350.69 | -7.96% | 11,441,611 |
| Jul 15, 2026 | 398.00 | 408.99 | 374.01 | 381.00 | 381.00 | -2.78% | 10,527,748 |
| Jul 14, 2026 | 390.00 | 413.00 | 370.00 | 391.88 | 391.88 | 0.48% | 12,604,805 |
| Jul 13, 2026 | 410.52 | 434.33 | 383.00 | 389.99 | 389.99 | -7.75% | 13,125,388 |
| Jul 10, 2026 | 440.00 | 455.00 | 414.00 | 422.74 | 422.74 | -5.32% | 12,149,953 |
| Jul 9, 2026 | 412.30 | 448.84 | 403.00 | 446.50 | 446.50 | 9.44% | 13,954,558 |
| Jul 8, 2026 | 365.00 | 422.64 | 363.91 | 408.00 | 408.00 | 14.41% | 14,329,343 |
| Jul 7, 2026 | 336.97 | 365.91 | 333.33 | 356.60 | 356.60 | 3.97% | 11,453,728 |
| Jul 6, 2026 | 345.83 | 353.30 | 328.96 | 343.00 | 343.00 | 0.29% | 11,592,335 |
| Jul 3, 2026 | 351.08 | 358.74 | 331.11 | 342.00 | 342.00 | -3.93% | 15,850,293 |
| Jul 2, 2026 | 405.12 | 412.00 | 351.33 | 356.00 | 356.00 | -15.64% | 19,965,625 |
| Jul 1, 2026 | 435.00 | 458.98 | 406.20 | 422.00 | 422.00 | -1.86% | 13,673,905 |
| Jun 30, 2026 | 381.00 | 434.88 | 371.00 | 430.00 | 430.00 | 14.29% | 10,823,285 |
| Jun 29, 2026 | 355.00 | 378.99 | 344.95 | 376.24 | 376.24 | 5.98% | 12,430,673 |
| Jun 26, 2026 | 332.00 | 372.00 | 325.00 | 355.00 | 355.00 | 6.93% | 9,517,931 |
| Jun 25, 2026 | 309.22 | 341.19 | 307.00 | 332.00 | 332.00 | 6.29% | 8,048,894 |
| Jun 24, 2026 | 272.90 | 314.00 | 270.08 | 312.34 | 312.34 | 13.21% | 8,928,633 |
| Jun 23, 2026 | 268.00 | 287.90 | 261.14 | 275.90 | 275.90 | 2.73% | 7,354,226 |
| Jun 22, 2026 | 254.00 | 275.99 | 253.03 | 268.57 | 268.57 | 6.49% | 10,036,100 |
| Jun 18, 2026 | 249.17 | 256.88 | 247.50 | 252.21 | 252.21 | 0.20% | 8,184,780 |
| Jun 17, 2026 | 236.10 | 254.77 | 230.00 | 251.71 | 251.71 | 4.44% | 10,018,466 |
| Jun 16, 2026 | 236.47 | 242.99 | 228.84 | 241.00 | 241.00 | 2.55% | 9,047,937 |
| Jun 15, 2026 | 226.45 | 235.88 | 220.31 | 235.00 | 235.00 | 3.78% | 9,945,528 |
| Jun 12, 2026 | 230.01 | 245.00 | 222.51 | 226.45 | 226.45 | 6.43% | 15,598,050 |
| Jun 11, 2026 | 204.62 | 216.63 | 204.62 | 212.76 | 212.76 | 4.72% | 7,794,973 |
| 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 |