VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 209.41
-11.59 (-5.24%)
Jan 29, 2026, 3:00 PM CST
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 216.99 | 229.58 | 209.41 | 209.41 | 209.41 | -5.24% | 19,943,000 |
| Jan 28, 2026 | 228.63 | 231.35 | 215.20 | 221.00 | 221.00 | -4.00% | 21,913,450 |
| Jan 27, 2026 | 221.80 | 231.00 | 217.33 | 230.20 | 230.20 | 3.78% | 21,486,920 |
| Jan 26, 2026 | 216.00 | 237.79 | 216.00 | 221.81 | 221.81 | 7.36% | 26,803,462 |
| Jan 23, 2026 | 200.78 | 208.88 | 192.84 | 206.60 | 206.60 | 1.35% | 20,592,990 |
| Jan 22, 2026 | 195.50 | 204.24 | 191.81 | 203.85 | 203.85 | 4.95% | 20,280,420 |
| Jan 21, 2026 | 184.00 | 200.00 | 184.00 | 194.24 | 194.24 | 4.27% | 25,396,230 |
| Jan 20, 2026 | 180.40 | 188.40 | 173.38 | 186.28 | 186.28 | 3.08% | 22,410,100 |
| Jan 19, 2026 | 178.00 | 186.88 | 175.69 | 180.72 | 180.72 | 1.53% | 18,073,780 |
| Jan 16, 2026 | 181.00 | 184.58 | 169.80 | 178.00 | 178.00 | -1.90% | 23,761,930 |
| Jan 15, 2026 | 182.51 | 187.89 | 174.72 | 181.45 | 181.45 | 0.27% | 21,155,400 |
| Jan 14, 2026 | 172.00 | 189.33 | 166.66 | 180.97 | 180.97 | 5.88% | 32,735,505 |
| Jan 13, 2026 | 175.62 | 181.20 | 170.30 | 170.92 | 170.92 | -2.45% | 27,276,720 |
| Jan 12, 2026 | 173.37 | 177.88 | 165.50 | 175.21 | 175.21 | 3.08% | 29,644,430 |
| Jan 9, 2026 | 158.00 | 175.49 | 156.00 | 169.98 | 169.98 | 7.51% | 30,265,420 |
| Jan 8, 2026 | 153.00 | 164.94 | 150.15 | 158.10 | 158.10 | 3.85% | 26,765,570 |
| Jan 7, 2026 | 153.00 | 156.50 | 145.02 | 152.24 | 152.24 | 2.31% | 27,666,344 |
| Jan 6, 2026 | 143.50 | 149.50 | 142.11 | 148.80 | 148.80 | 3.17% | 21,802,000 |
| Jan 5, 2026 | 139.90 | 145.88 | 136.80 | 144.23 | 144.23 | 5.30% | 22,419,880 |
| Dec 31, 2025 | 142.00 | 143.00 | 134.73 | 136.97 | 136.97 | -2.85% | 17,392,963 |
| Dec 30, 2025 | 134.64 | 144.41 | 134.00 | 140.99 | 140.99 | 4.28% | 28,587,552 |
| Dec 29, 2025 | 130.00 | 145.50 | 130.00 | 135.20 | 135.20 | 5.71% | 31,769,740 |
| Dec 26, 2025 | 126.10 | 128.70 | 124.00 | 127.90 | 127.90 | 0.20% | 15,996,930 |
| Dec 25, 2025 | 133.00 | 133.00 | 127.41 | 127.65 | 127.65 | -6.82% | 22,329,540 |
| Dec 24, 2025 | 129.99 | 139.39 | 126.08 | 137.00 | 137.00 | 5.05% | 24,250,681 |
| Dec 23, 2025 | 128.01 | 132.95 | 127.22 | 130.41 | 130.41 | 1.17% | 12,575,610 |
| Dec 22, 2025 | 125.88 | 130.03 | 125.70 | 128.90 | 128.90 | 3.03% | 10,375,370 |
| Dec 19, 2025 | 128.50 | 129.48 | 124.93 | 125.11 | 125.11 | -2.27% | 10,331,552 |
| Dec 18, 2025 | 129.50 | 131.75 | 128.00 | 128.02 | 128.02 | -2.58% | 7,298,612 |
| Dec 17, 2025 | 128.88 | 132.37 | 126.88 | 131.41 | 131.41 | 1.96% | 10,292,370 |
| Dec 16, 2025 | 133.20 | 134.22 | 128.08 | 128.88 | 128.88 | -2.07% | 11,452,220 |
| Dec 15, 2025 | 141.50 | 141.88 | 131.60 | 131.60 | 131.60 | -11.70% | 26,586,020 |
| Dec 12, 2025 | 137.88 | 151.80 | 137.16 | 149.04 | 149.04 | 7.22% | 32,665,593 |
| Dec 11, 2025 | 144.06 | 145.17 | 138.06 | 139.00 | 139.00 | -3.34% | 11,445,185 |
| Dec 10, 2025 | 140.50 | 144.40 | 136.81 | 143.80 | 143.80 | 1.27% | 13,743,460 |
| Dec 9, 2025 | 141.16 | 145.37 | 139.90 | 142.00 | 142.00 | -1.48% | 13,302,793 |
| Dec 8, 2025 | 138.34 | 145.18 | 138.34 | 144.13 | 144.13 | 3.78% | 14,666,464 |
| Dec 5, 2025 | 141.00 | 142.92 | 136.88 | 138.88 | 138.88 | -3.04% | 12,670,825 |
| Dec 4, 2025 | 139.00 | 143.45 | 136.80 | 143.23 | 143.23 | 2.31% | 10,548,820 |
| Dec 3, 2025 | 142.00 | 143.07 | 139.11 | 139.99 | 139.99 | -1.71% | 9,652,603 |
| Dec 2, 2025 | 149.00 | 149.99 | 141.85 | 142.42 | 142.42 | -7.13% | 17,098,310 |
| Dec 1, 2025 | 155.32 | 156.00 | 148.50 | 153.35 | 153.35 | -1.76% | 16,091,030 |
| Nov 28, 2025 | 153.03 | 159.50 | 150.50 | 156.10 | 156.10 | 0.40% | 15,721,640 |
| Nov 27, 2025 | 157.50 | 165.00 | 153.21 | 155.48 | 155.48 | 1.62% | 25,988,600 |
| Nov 26, 2025 | 145.81 | 157.75 | 144.58 | 153.00 | 153.00 | 5.29% | 19,030,960 |
| Nov 25, 2025 | 145.77 | 152.45 | 144.50 | 145.31 | 145.31 | 4.14% | 16,775,110 |
| Nov 24, 2025 | 146.71 | 147.00 | 135.61 | 139.53 | 139.53 | -3.19% | 14,556,960 |
| Nov 21, 2025 | 146.33 | 148.79 | 144.00 | 144.13 | 144.13 | -5.45% | 11,758,260 |
| Nov 20, 2025 | 156.50 | 159.00 | 150.80 | 152.44 | 152.44 | 0.01% | 11,087,250 |
| Nov 19, 2025 | 153.54 | 156.64 | 151.00 | 152.42 | 152.42 | -1.35% | 9,169,013 |