Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China · Delayed Price · Currency is CNY 155.99
-7.99 (-4.87%)
At close: May 8, 2026
SHA:688372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 160.00 | 160.71 | 152.52 | 155.99 | 155.99 | -4.87% | 10,779,864 |
| May 7, 2026 | 156.00 | 169.00 | 154.75 | 163.98 | 163.98 | 5.49% | 9,905,615 |
| May 6, 2026 | 156.00 | 160.14 | 151.00 | 155.45 | 155.45 | 2.68% | 11,480,697 |
| Apr 30, 2026 | 147.69 | 153.63 | 146.12 | 151.39 | 151.39 | 2.88% | 8,970,975 |
| Apr 29, 2026 | 148.30 | 150.60 | 141.70 | 147.15 | 147.15 | -3.82% | 12,237,203 |
| Apr 28, 2026 | 150.85 | 154.76 | 144.00 | 153.00 | 153.00 | 0.76% | 9,847,062 |
| Apr 27, 2026 | 143.64 | 153.53 | 142.77 | 151.85 | 151.85 | 5.61% | 11,068,560 |
| Apr 24, 2026 | 142.81 | 149.90 | 139.00 | 143.78 | 143.78 | 0.50% | 12,023,465 |
| Apr 23, 2026 | 149.77 | 151.00 | 141.11 | 143.07 | 143.07 | -5.35% | 10,778,305 |
| Apr 22, 2026 | 153.12 | 155.88 | 145.62 | 151.15 | 151.15 | -2.02% | 9,552,639 |
| Apr 21, 2026 | 157.21 | 157.21 | 147.36 | 154.27 | 154.27 | -0.79% | 6,472,019 |
| Apr 20, 2026 | 154.02 | 159.82 | 154.02 | 155.50 | 155.50 | 2.02% | 6,388,841 |
| 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 |