Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China · Delayed Price · Currency is CNY 152.42
-3.58 (-2.29%)
At close: Apr 17, 2026
SHA:688372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 155.83 | 157.95 | 151.81 | 152.42 | 152.42 | -2.29% | 8,345,810 |
| Apr 16, 2026 | 153.74 | 157.85 | 152.21 | 156.00 | 156.00 | 0.89% | 6,413,477 |
| Apr 15, 2026 | 152.71 | 159.35 | 152.44 | 154.62 | 154.62 | 1.79% | 10,675,490 |
| Apr 14, 2026 | 151.24 | 155.55 | 149.01 | 151.90 | 151.90 | 1.73% | 7,446,836 |
| Apr 13, 2026 | 149.85 | 154.54 | 148.91 | 149.32 | 149.32 | -0.42% | 7,536,860 |
| Apr 10, 2026 | 154.88 | 156.76 | 147.80 | 149.95 | 149.95 | -1.74% | 9,478,664 |
| Apr 9, 2026 | 151.20 | 155.77 | 149.01 | 152.60 | 152.60 | 0.14% | 7,913,674 |
| Apr 8, 2026 | 148.11 | 152.90 | 145.06 | 152.38 | 152.38 | 7.77% | 9,046,430 |
| Apr 7, 2026 | 134.95 | 146.71 | 134.80 | 141.40 | 141.40 | 6.00% | 11,869,100 |
| Apr 3, 2026 | 130.86 | 135.10 | 129.70 | 133.40 | 133.40 | 2.91% | 5,539,365 |
| Apr 2, 2026 | 132.03 | 133.57 | 127.71 | 129.63 | 129.63 | -3.19% | 4,850,558 |
| Apr 1, 2026 | 132.00 | 135.45 | 130.98 | 133.90 | 133.90 | 4.77% | 6,729,600 |
| Mar 31, 2026 | 133.46 | 133.46 | 126.94 | 127.80 | 127.80 | -4.63% | 7,996,962 |
| Mar 30, 2026 | 126.00 | 135.70 | 125.70 | 134.00 | 134.00 | 4.07% | 8,307,614 |
| Mar 27, 2026 | 120.10 | 130.89 | 120.10 | 128.76 | 128.76 | 4.07% | 8,185,905 |
| Mar 26, 2026 | 124.35 | 126.98 | 122.58 | 123.72 | 123.72 | -2.10% | 4,902,575 |
| Mar 25, 2026 | 126.88 | 129.87 | 123.05 | 126.38 | 126.38 | -0.63% | 9,204,147 |
| Mar 24, 2026 | 128.11 | 129.89 | 120.00 | 127.18 | 127.18 | 0.30% | 6,906,479 |
| Mar 23, 2026 | 128.00 | 130.85 | 125.08 | 126.80 | 126.80 | -3.94% | 5,411,772 |
| Mar 20, 2026 | 135.64 | 137.63 | 131.80 | 132.00 | 132.00 | -0.53% | 7,614,358 |
| Mar 19, 2026 | 136.10 | 138.00 | 131.73 | 132.70 | 132.70 | -6.12% | 7,488,806 |
| Mar 18, 2026 | 135.60 | 141.35 | 134.17 | 141.35 | 141.35 | 5.01% | 7,235,550 |
| Mar 17, 2026 | 138.74 | 139.50 | 133.72 | 134.60 | 134.60 | -2.94% | 5,265,543 |
| Mar 16, 2026 | 135.43 | 142.80 | 129.02 | 138.68 | 138.68 | 1.72% | 9,541,887 |
| Mar 13, 2026 | 137.25 | 141.35 | 135.00 | 136.34 | 136.34 | -4.40% | 7,738,884 |
| Mar 12, 2026 | 146.78 | 147.93 | 140.20 | 142.61 | 142.61 | -3.54% | 6,193,897 |
| Mar 11, 2026 | 153.00 | 156.00 | 147.35 | 147.85 | 147.85 | -3.71% | 7,734,529 |
| Mar 10, 2026 | 146.00 | 158.20 | 144.00 | 153.54 | 153.54 | 8.75% | 11,122,320 |
| Mar 9, 2026 | 130.03 | 143.00 | 126.50 | 141.18 | 141.18 | 2.11% | 9,377,634 |
| 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 |