VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 188.00
-1.11 (-0.59%)
Sep 29, 2025, 3:00 PM CST
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 197.01 | 200.13 | 188.20 | 189.11 | 189.11 | -6.60% | 19,666,174 |
| Sep 25, 2025 | 200.00 | 212.00 | 199.01 | 202.48 | 202.48 | 1.70% | 20,992,061 |
| Sep 24, 2025 | 200.27 | 205.88 | 192.60 | 199.10 | 199.10 | -3.35% | 26,535,116 |
| Sep 23, 2025 | 200.00 | 207.60 | 194.82 | 206.00 | 206.00 | 1.48% | 31,869,551 |
| Sep 22, 2025 | 180.20 | 207.60 | 177.01 | 203.00 | 203.00 | 17.34% | 41,285,232 |
| Sep 19, 2025 | 176.00 | 176.88 | 167.81 | 173.00 | 173.00 | -1.14% | 19,480,305 |
| Sep 18, 2025 | 176.00 | 185.00 | 169.00 | 175.00 | 175.00 | 1.27% | 30,051,554 |
| Sep 17, 2025 | 177.11 | 180.55 | 170.08 | 172.80 | 172.80 | -4.31% | 24,901,299 |
| Sep 16, 2025 | 178.47 | 188.98 | 176.66 | 180.58 | 180.58 | -0.40% | 28,581,124 |
| Sep 15, 2025 | 189.11 | 200.00 | 166.00 | 181.30 | 181.30 | -1.25% | 56,805,339 |
| Sep 12, 2025 | 165.77 | 183.60 | 165.00 | 183.60 | 183.60 | 20.00% | 39,507,351 |
| Sep 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 2, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 1, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 29, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 28, 2025 | 142.98 | 153.00 | 142.67 | 153.00 | 153.00 | 6.99% | 30,610,817 |
| Aug 27, 2025 | 141.58 | 155.95 | 140.70 | 143.01 | 143.01 | -0.11% | 35,005,544 |
| Aug 26, 2025 | 149.99 | 149.99 | 140.72 | 143.17 | 143.17 | -9.33% | 30,854,764 |
| Aug 25, 2025 | 158.10 | 174.98 | 148.00 | 157.90 | 157.90 | 5.39% | 50,325,821 |
| Aug 22, 2025 | 150.96 | 154.68 | 143.66 | 149.82 | 149.82 | 7.94% | 36,519,780 |
| Aug 21, 2025 | 148.00 | 158.75 | 136.42 | 138.80 | 138.80 | -5.60% | 38,575,691 |
| Aug 20, 2025 | 123.00 | 152.74 | 121.00 | 147.04 | 147.04 | 15.52% | 30,941,421 |
| Aug 19, 2025 | 110.30 | 134.70 | 110.30 | 127.28 | 127.28 | 13.39% | 28,647,357 |
| Aug 18, 2025 | 108.50 | 113.66 | 104.32 | 112.25 | 112.25 | 6.24% | 15,997,674 |
| Aug 15, 2025 | 105.05 | 108.46 | 103.96 | 105.66 | 105.66 | 0.10% | 10,491,478 |
| Aug 14, 2025 | 109.01 | 111.98 | 105.39 | 105.55 | 105.55 | -3.80% | 15,440,753 |
| Aug 13, 2025 | 107.63 | 109.99 | 106.00 | 109.72 | 109.72 | 1.66% | 12,603,178 |
| Aug 12, 2025 | 98.33 | 108.48 | 97.56 | 107.93 | 107.93 | 9.24% | 19,059,215 |
| Aug 11, 2025 | 100.25 | 101.98 | 97.68 | 98.80 | 98.80 | -1.86% | 11,761,538 |
| Aug 8, 2025 | 103.61 | 104.35 | 100.00 | 100.67 | 100.67 | -2.83% | 8,976,575 |
| Aug 7, 2025 | 101.93 | 106.00 | 100.81 | 103.60 | 103.60 | 1.69% | 10,468,560 |
| Aug 6, 2025 | 101.98 | 104.65 | 100.80 | 101.88 | 101.88 | -0.10% | 8,246,554 |
| Aug 5, 2025 | 103.31 | 103.93 | 101.02 | 101.98 | 101.98 | -2.21% | 8,657,294 |
| Aug 4, 2025 | 95.01 | 104.50 | 94.53 | 104.28 | 104.28 | 10.36% | 16,705,423 |
| Aug 1, 2025 | 98.01 | 99.69 | 93.88 | 94.49 | 94.49 | -4.84% | 10,232,187 |
| Jul 31, 2025 | 97.00 | 104.06 | 97.00 | 99.30 | 99.30 | 0.78% | 13,327,207 |
| Jul 30, 2025 | 98.29 | 100.47 | 97.50 | 98.53 | 98.53 | -0.97% | 8,734,602 |
| Jul 29, 2025 | 95.50 | 99.98 | 94.77 | 99.50 | 99.50 | 3.91% | 13,572,445 |
| Jul 28, 2025 | 93.03 | 97.47 | 92.48 | 95.76 | 95.76 | 2.93% | 14,689,995 |
| Jul 25, 2025 | 87.08 | 93.90 | 86.66 | 93.03 | 93.03 | 6.89% | 15,482,306 |
| Jul 24, 2025 | 87.35 | 88.50 | 86.20 | 87.03 | 87.03 | -0.42% | 5,764,547 |
| Jul 23, 2025 | 85.60 | 88.50 | 85.18 | 87.40 | 87.40 | 0.83% | 6,836,380 |
| Jul 22, 2025 | 86.92 | 87.70 | 85.79 | 86.68 | 86.68 | -0.01% | 5,966,720 |
| Jul 21, 2025 | 86.80 | 87.50 | 86.00 | 86.69 | 86.69 | -0.97% | 4,839,523 |