Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China · Delayed Price · Currency is CNY 138.26
-5.34 (-3.72%)
At close: Mar 6, 2026
SHA:688372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.52 | 144.97 | 137.38 | 138.26 | 138.26 | -3.72% | 8,397,346 |
| Mar 5, 2026 | 146.00 | 151.88 | 140.23 | 143.60 | 143.60 | 2.21% | 11,467,610 |
| Mar 4, 2026 | 136.00 | 148.87 | 136.00 | 140.50 | 140.50 | 6.16% | 11,987,210 |
| Mar 3, 2026 | 147.00 | 147.92 | 131.51 | 132.35 | 132.35 | -10.54% | 11,315,620 |
| Mar 2, 2026 | 139.30 | 150.00 | 139.00 | 147.95 | 147.95 | 4.82% | 10,962,350 |
| Feb 27, 2026 | 132.00 | 142.60 | 131.64 | 141.15 | 141.15 | 5.89% | 12,055,790 |
| Feb 26, 2026 | 125.20 | 134.40 | 121.12 | 133.30 | 133.30 | 6.52% | 9,551,122 |
| Feb 25, 2026 | 123.99 | 129.30 | 121.94 | 125.14 | 125.14 | 2.25% | 6,428,026 |
| Feb 24, 2026 | 127.59 | 127.87 | 120.88 | 122.39 | 122.39 | -2.79% | 5,675,350 |
| Feb 13, 2026 | 122.56 | 128.80 | 122.52 | 125.90 | 125.90 | 1.21% | 4,557,382 |
| Feb 12, 2026 | 124.80 | 126.26 | 122.00 | 124.39 | 124.39 | 1.11% | 3,639,610 |
| Feb 11, 2026 | 125.00 | 126.33 | 122.45 | 123.03 | 123.03 | -1.73% | 2,922,643 |
| Feb 10, 2026 | 124.98 | 126.00 | 122.50 | 125.19 | 125.19 | 0.47% | 3,963,932 |
| Feb 9, 2026 | 121.44 | 125.39 | 119.79 | 124.60 | 124.60 | 5.68% | 5,091,018 |
| Feb 6, 2026 | 119.20 | 121.20 | 117.55 | 117.90 | 117.90 | -1.45% | 3,892,046 |
| Feb 5, 2026 | 121.01 | 122.68 | 117.00 | 119.64 | 119.64 | -3.00% | 5,050,063 |
| Feb 4, 2026 | 124.50 | 125.80 | 120.80 | 123.34 | 123.34 | -2.12% | 5,429,904 |
| Feb 3, 2026 | 123.70 | 127.00 | 122.05 | 126.01 | 126.01 | 4.44% | 5,274,337 |
| Feb 2, 2026 | 129.16 | 129.80 | 120.00 | 120.65 | 120.65 | -7.95% | 8,174,313 |
| Jan 30, 2026 | 126.00 | 133.68 | 125.76 | 131.07 | 131.07 | -3.12% | 10,083,970 |
| Jan 29, 2026 | 138.80 | 143.00 | 134.62 | 135.29 | 135.29 | -1.00% | 7,329,898 |
| Jan 28, 2026 | 136.42 | 141.33 | 135.00 | 136.66 | 136.66 | 0.85% | 6,932,022 |
| Jan 27, 2026 | 129.58 | 136.50 | 129.58 | 135.51 | 135.51 | 4.40% | 5,368,632 |
| Jan 26, 2026 | 138.80 | 140.98 | 128.90 | 129.80 | 129.80 | -8.20% | 7,484,497 |
| Jan 23, 2026 | 136.05 | 141.50 | 133.80 | 141.40 | 141.40 | 2.06% | 6,847,006 |
| Jan 22, 2026 | 150.00 | 150.29 | 136.25 | 138.55 | 138.55 | -4.97% | 7,831,671 |
| Jan 21, 2026 | 131.21 | 145.99 | 129.10 | 145.80 | 145.80 | 9.73% | 8,928,036 |
| Jan 20, 2026 | 128.43 | 134.75 | 127.62 | 132.87 | 132.87 | 1.99% | 7,360,605 |
| Jan 19, 2026 | 141.02 | 143.00 | 128.00 | 130.28 | 130.28 | -7.60% | 12,028,420 |
| Jan 16, 2026 | 135.00 | 143.87 | 128.58 | 141.00 | 141.00 | 7.22% | 9,452,965 |
| Jan 15, 2026 | 126.00 | 132.66 | 126.00 | 131.51 | 131.51 | 5.61% | 5,624,280 |
| Jan 14, 2026 | 123.00 | 130.00 | 121.17 | 124.52 | 124.52 | 2.17% | 6,274,476 |
| Jan 13, 2026 | 124.00 | 125.97 | 119.50 | 121.87 | 121.87 | -1.92% | 5,399,937 |
| Jan 12, 2026 | 119.54 | 125.66 | 117.80 | 124.25 | 124.25 | 6.02% | 7,276,201 |
| Jan 9, 2026 | 112.49 | 119.77 | 109.05 | 117.20 | 117.20 | 3.35% | 7,550,241 |
| Jan 8, 2026 | 111.18 | 115.25 | 111.11 | 113.40 | 113.40 | 0.98% | 4,945,769 |
| Jan 7, 2026 | 110.16 | 112.88 | 109.40 | 112.30 | 112.30 | 1.46% | 5,493,129 |
| Jan 6, 2026 | 110.02 | 115.18 | 109.63 | 110.68 | 110.68 | -0.25% | 5,644,534 |
| Jan 5, 2026 | 110.01 | 112.80 | 109.71 | 110.96 | 110.96 | 1.71% | 4,614,507 |
| Dec 31, 2025 | 112.45 | 114.40 | 108.68 | 109.09 | 109.09 | -3.68% | 4,325,493 |
| Dec 30, 2025 | 109.99 | 115.00 | 109.90 | 113.26 | 113.26 | 2.49% | 5,640,948 |
| Dec 29, 2025 | 103.28 | 114.60 | 103.11 | 110.51 | 110.51 | 6.91% | 8,810,428 |
| Dec 26, 2025 | 106.50 | 106.50 | 102.81 | 103.37 | 103.37 | -2.34% | 3,385,816 |
| Dec 25, 2025 | 103.44 | 106.80 | 102.00 | 105.85 | 105.85 | 2.47% | 3,903,124 |
| Dec 24, 2025 | 102.50 | 104.36 | 101.70 | 103.30 | 103.30 | 0.78% | 3,724,684 |
| Dec 23, 2025 | 103.19 | 104.99 | 101.53 | 102.50 | 102.50 | -0.43% | 3,014,935 |
| Dec 22, 2025 | 98.20 | 103.28 | 98.00 | 102.94 | 102.94 | 6.06% | 4,143,991 |
| Dec 19, 2025 | 100.37 | 100.88 | 96.74 | 97.06 | 97.06 | -2.11% | 2,643,054 |
| Dec 18, 2025 | 97.51 | 101.80 | 96.72 | 99.15 | 99.15 | 0.95% | 3,223,851 |
| Dec 17, 2025 | 96.09 | 99.15 | 94.80 | 98.22 | 98.22 | 2.29% | 3,256,759 |