Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China · Delayed Price · Currency is CNY 99.85
-3.60 (-3.48%)
At close: Sep 30, 2026
SHA:688372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 105.00 | 105.00 | 99.74 | 99.85 | 99.85 | -3.48% | 4,897,864 |
| Sep 29, 2026 | 104.70 | 105.57 | 101.62 | 103.45 | 103.45 | -1.48% | 5,590,696 |
| Sep 28, 2026 | 112.35 | 112.37 | 104.57 | 105.00 | 105.00 | -6.90% | 7,308,558 |
| Sep 24, 2026 | 115.72 | 117.50 | 112.50 | 112.78 | 112.78 | -3.44% | 5,049,489 |
| Sep 23, 2026 | 115.80 | 118.62 | 115.00 | 116.80 | 116.80 | 1.06% | 4,934,733 |
| Sep 22, 2026 | 119.00 | 120.86 | 114.88 | 115.58 | 115.58 | -1.37% | 7,702,054 |
| Sep 21, 2026 | 121.09 | 122.00 | 116.01 | 117.19 | 117.19 | -2.75% | 8,587,817 |
| Sep 18, 2026 | 118.00 | 124.12 | 116.60 | 120.50 | 120.50 | 4.61% | 10,125,282 |
| Sep 17, 2026 | 116.90 | 118.44 | 114.85 | 115.19 | 115.19 | -1.65% | 5,333,067 |
| Sep 16, 2026 | 111.33 | 118.56 | 109.80 | 117.12 | 117.12 | 7.09% | 8,525,573 |
| Sep 15, 2026 | 107.34 | 112.01 | 106.96 | 109.37 | 109.37 | 1.27% | 5,419,740 |
| Sep 14, 2026 | 105.34 | 108.36 | 104.45 | 108.00 | 108.00 | 0.16% | 4,539,103 |
| Sep 11, 2026 | 111.12 | 111.36 | 103.55 | 107.83 | 107.83 | -3.86% | 7,713,426 |
| Sep 10, 2026 | 112.12 | 114.19 | 110.18 | 112.16 | 112.16 | -0.80% | 3,584,674 |
| Sep 9, 2026 | 114.52 | 117.20 | 112.18 | 113.06 | 113.06 | -0.53% | 5,018,592 |
| Sep 8, 2026 | 116.30 | 118.58 | 113.08 | 113.66 | 113.66 | -2.66% | 6,283,953 |
| Sep 7, 2026 | 116.60 | 120.30 | 115.19 | 116.77 | 116.77 | 1.98% | 8,181,058 |
| Sep 4, 2026 | 124.70 | 126.30 | 113.16 | 114.50 | 114.50 | -7.03% | 7,873,066 |
| Sep 3, 2026 | 126.00 | 130.76 | 121.37 | 123.16 | 123.16 | 0.02% | 5,408,834 |
| Sep 2, 2026 | 124.99 | 126.99 | 120.55 | 123.14 | 123.14 | -3.96% | 7,057,205 |
| Sep 1, 2026 | 132.00 | 132.04 | 127.11 | 128.22 | 128.22 | -1.91% | 6,959,643 |
| Aug 31, 2026 | 117.80 | 131.99 | 117.11 | 130.72 | 130.72 | 6.25% | 11,999,458 |
| Aug 28, 2026 | 127.50 | 128.50 | 122.60 | 123.03 | 123.03 | -3.75% | 6,882,867 |
| Aug 27, 2026 | 121.55 | 128.28 | 120.48 | 127.83 | 127.83 | 5.83% | 7,422,674 |
| Aug 26, 2026 | 121.99 | 123.11 | 118.36 | 120.79 | 120.79 | -0.72% | 4,159,600 |
| Aug 25, 2026 | 120.94 | 123.60 | 115.36 | 121.66 | 121.66 | -0.46% | 6,375,770 |
| Aug 24, 2026 | 123.50 | 127.85 | 118.00 | 122.22 | 122.22 | -0.67% | 6,515,559 |
| Aug 21, 2026 | 127.61 | 129.27 | 122.71 | 123.05 | 123.05 | -2.13% | 7,180,050 |
| Aug 20, 2026 | 125.00 | 129.37 | 124.51 | 125.73 | 125.73 | 0.42% | 5,157,168 |
| Aug 19, 2026 | 130.11 | 134.69 | 123.68 | 125.20 | 125.20 | -7.27% | 8,501,302 |
| Aug 18, 2026 | 137.90 | 138.84 | 131.97 | 135.01 | 135.01 | -2.10% | 7,711,939 |
| Aug 17, 2026 | 130.59 | 138.55 | 129.01 | 137.91 | 137.91 | 6.08% | 8,520,031 |
| Aug 14, 2026 | 130.72 | 131.79 | 126.00 | 130.01 | 130.01 | 1.94% | 5,172,984 |
| Aug 13, 2026 | 131.65 | 133.83 | 126.62 | 127.53 | 127.53 | -1.53% | 6,488,439 |
| Aug 12, 2026 | 130.95 | 132.95 | 128.12 | 129.51 | 129.51 | -0.67% | 7,052,316 |
| Aug 11, 2026 | 128.72 | 136.00 | 128.00 | 130.38 | 130.38 | -0.47% | 8,744,757 |
| Aug 10, 2026 | 128.78 | 131.00 | 125.10 | 131.00 | 131.00 | 4.40% | 10,628,130 |
| Aug 7, 2026 | 121.64 | 126.00 | 120.56 | 125.48 | 125.48 | 3.35% | 8,267,434 |
| Aug 6, 2026 | 117.50 | 124.74 | 116.95 | 121.41 | 121.41 | 0.60% | 7,944,803 |
| Aug 5, 2026 | 114.00 | 122.74 | 113.29 | 120.68 | 120.68 | 7.87% | 11,432,553 |
| Aug 4, 2026 | 104.48 | 112.95 | 103.85 | 111.88 | 111.88 | 8.41% | 10,394,927 |
| Aug 3, 2026 | 108.08 | 109.28 | 102.72 | 103.20 | 103.20 | -5.21% | 10,522,481 |
| Jul 31, 2026 | 110.51 | 116.43 | 106.89 | 108.87 | 108.87 | 8.34% | 15,176,290 |
| Jul 30, 2026 | 113.18 | 114.20 | 100.37 | 100.49 | 100.49 | -12.19% | 11,935,500 |
| Jul 29, 2026 | 119.68 | 119.68 | 107.00 | 114.44 | 114.44 | -2.72% | 13,065,185 |
| Jul 28, 2026 | 122.90 | 126.21 | 116.50 | 117.64 | 117.64 | -6.86% | 6,429,478 |
| Jul 27, 2026 | 119.50 | 128.56 | 117.12 | 126.30 | 126.30 | 6.22% | 9,074,140 |
| Jul 24, 2026 | 122.47 | 125.00 | 118.40 | 118.90 | 118.90 | -3.97% | 9,400,432 |
| Jul 23, 2026 | 132.80 | 132.80 | 122.22 | 123.82 | 123.82 | -5.66% | 7,612,833 |
| Jul 22, 2026 | 129.00 | 140.00 | 127.51 | 131.25 | 131.25 | -0.59% | 12,353,469 |