Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 386.36
+27.65 (7.71%)
Sep 18, 2026, 3:00 PM CST
Skyverse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 365.86 | 397.80 | 360.99 | 386.36 | 386.36 | 7.71% | 12,495,912 |
| Sep 17, 2026 | 344.76 | 366.00 | 339.90 | 358.71 | 358.71 | 6.13% | 13,044,249 |
| Sep 16, 2026 | 310.08 | 342.00 | 309.65 | 338.00 | 338.00 | 9.11% | 10,736,232 |
| Sep 15, 2026 | 303.00 | 318.81 | 297.38 | 309.79 | 309.79 | 1.90% | 7,586,470 |
| Sep 14, 2026 | 299.43 | 306.00 | 292.66 | 304.00 | 304.00 | -0.22% | 4,805,659 |
| Sep 11, 2026 | 305.02 | 306.95 | 289.57 | 304.68 | 304.68 | -1.33% | 7,114,618 |
| Sep 10, 2026 | 308.00 | 313.00 | 301.00 | 308.79 | 308.79 | -0.12% | 4,422,455 |
| Sep 9, 2026 | 320.54 | 322.00 | 306.40 | 309.17 | 309.17 | -2.02% | 4,841,313 |
| Sep 8, 2026 | 313.00 | 329.85 | 308.00 | 315.55 | 315.55 | 0.45% | 7,775,601 |
| Sep 7, 2026 | 305.00 | 315.58 | 299.40 | 314.15 | 314.15 | 4.79% | 8,526,910 |
| Sep 4, 2026 | 325.65 | 327.76 | 297.00 | 299.80 | 299.80 | -6.57% | 10,240,973 |
| Sep 3, 2026 | 339.88 | 344.50 | 310.99 | 320.87 | 320.87 | -4.90% | 8,839,763 |
| Sep 2, 2026 | 344.08 | 348.00 | 333.61 | 337.40 | 337.40 | -3.40% | 5,396,786 |
| Sep 1, 2026 | 362.06 | 366.00 | 347.00 | 349.26 | 349.26 | -4.57% | 5,203,200 |
| Aug 31, 2026 | 355.41 | 368.31 | 345.01 | 365.99 | 365.99 | 0.92% | 6,489,945 |
| Aug 28, 2026 | 369.95 | 377.75 | 361.13 | 362.66 | 362.66 | -2.96% | 6,793,465 |
| Aug 27, 2026 | 364.00 | 374.60 | 353.87 | 373.71 | 373.71 | 3.23% | 8,647,341 |
| Aug 26, 2026 | 335.00 | 371.95 | 333.33 | 362.00 | 362.00 | 6.79% | 10,620,353 |
| Aug 25, 2026 | 333.41 | 346.90 | 327.75 | 338.99 | 338.99 | -3.01% | 8,760,041 |
| Aug 24, 2026 | 350.08 | 364.95 | 342.40 | 349.50 | 349.50 | 0.01% | 8,884,445 |
| Aug 21, 2026 | 358.93 | 358.93 | 342.00 | 349.46 | 349.46 | -1.72% | 7,608,141 |
| Aug 20, 2026 | 348.84 | 367.00 | 337.77 | 355.59 | 355.59 | 3.97% | 10,555,477 |
| Aug 19, 2026 | 360.20 | 368.00 | 339.12 | 342.00 | 342.00 | -8.05% | 10,377,750 |
| Aug 18, 2026 | 364.61 | 372.60 | 358.42 | 371.96 | 371.96 | 0.88% | 10,619,765 |
| Aug 17, 2026 | 329.87 | 368.70 | 324.33 | 368.70 | 368.70 | 13.68% | 14,428,041 |
| Aug 14, 2026 | 339.00 | 342.00 | 315.55 | 324.33 | 324.33 | -3.53% | 12,397,816 |
| Aug 13, 2026 | 353.86 | 358.00 | 333.33 | 336.21 | 336.21 | -3.40% | 11,318,822 |
| Aug 12, 2026 | 348.00 | 359.95 | 340.14 | 348.05 | 348.05 | -0.07% | 7,787,227 |
| Aug 11, 2026 | 354.00 | 365.59 | 343.99 | 348.30 | 348.30 | -3.90% | 7,663,960 |
| 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 |