Skyverse Technology Co., Ltd. (SHA:688361)
China · Delayed Price · Currency is CNY 213.28
-14.99 (-6.57%)
Oct 30, 2026, 3:00 PM CST
Skyverse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 213.27 | 231.83 | 210.00 | 213.28 | 213.28 | -6.57% | 9,116,901 |
| Oct 29, 2026 | 246.50 | 246.50 | 222.00 | 228.27 | 228.27 | -6.83% | 9,907,258 |
| Oct 28, 2026 | 233.43 | 245.55 | 228.00 | 245.00 | 245.00 | 6.52% | 10,050,587 |
| Oct 27, 2026 | 252.00 | 254.36 | 225.72 | 230.00 | 230.00 | -6.61% | 8,303,652 |
| Oct 26, 2026 | 255.00 | 256.04 | 242.64 | 246.28 | 246.28 | -4.75% | 8,005,606 |
| Oct 23, 2026 | 254.22 | 260.64 | 242.00 | 258.56 | 258.56 | -0.30% | 9,898,927 |
| Oct 22, 2026 | 279.80 | 281.00 | 256.90 | 259.33 | 259.33 | -6.97% | 8,856,777 |
| Oct 21, 2026 | 283.13 | 291.97 | 276.00 | 278.77 | 278.77 | -1.15% | 6,659,078 |
| Oct 20, 2026 | 295.17 | 298.99 | 275.57 | 282.00 | 282.00 | -6.37% | 13,582,464 |
| Oct 19, 2026 | 328.00 | 336.50 | 301.01 | 301.19 | 301.19 | -10.36% | 10,314,366 |
| Oct 16, 2026 | 351.50 | 354.50 | 332.60 | 336.00 | 336.00 | -1.75% | 7,448,573 |
| Oct 15, 2026 | 335.18 | 351.89 | 330.00 | 342.00 | 342.00 | -1.53% | 9,108,979 |
| Oct 14, 2026 | 362.66 | 368.06 | 346.91 | 347.32 | 347.32 | -5.24% | 6,496,776 |
| Oct 13, 2026 | 338.64 | 370.89 | 326.00 | 366.51 | 366.51 | 6.04% | 10,970,550 |
| Oct 12, 2026 | 336.15 | 363.23 | 335.10 | 345.65 | 345.65 | 1.10% | 7,676,173 |
| Oct 9, 2026 | 330.00 | 349.48 | 316.41 | 341.88 | 341.88 | 3.14% | 9,233,063 |
| Oct 8, 2026 | 349.09 | 352.00 | 325.14 | 331.48 | 331.48 | -5.04% | 6,474,003 |
| Sep 30, 2026 | 356.63 | 367.12 | 345.74 | 349.09 | 349.09 | -1.59% | 5,327,145 |
| Sep 29, 2026 | 368.46 | 374.48 | 352.14 | 354.72 | 354.72 | -1.80% | 5,608,783 |
| Sep 28, 2026 | 365.92 | 377.35 | 353.00 | 361.24 | 361.24 | -2.45% | 8,637,806 |
| Sep 24, 2026 | 380.34 | 383.55 | 369.08 | 370.30 | 370.30 | -2.89% | 5,870,041 |
| Sep 23, 2026 | 382.00 | 386.99 | 376.00 | 381.32 | 381.32 | 0.65% | 5,507,665 |
| Sep 22, 2026 | 394.73 | 395.00 | 371.50 | 378.84 | 378.84 | -2.11% | 8,691,173 |
| Sep 21, 2026 | 388.00 | 397.89 | 381.01 | 386.99 | 386.99 | 0.16% | 9,191,214 |
| 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 |