VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 299.91
+40.41 (15.57%)
May 19, 2026, 3:00 PM CST
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 257.37 | 281.62 | 252.78 | 280.05 | - | 7.92% | 21,854,328 |
| May 18, 2026 | 248.00 | 265.00 | 248.00 | 259.50 | 259.50 | 2.73% | 18,782,120 |
| May 15, 2026 | 263.00 | 272.00 | 249.00 | 252.60 | 252.60 | -5.01% | 27,551,360 |
| May 14, 2026 | 282.00 | 286.80 | 265.91 | 265.91 | 265.91 | -4.18% | 25,568,150 |
| May 13, 2026 | 262.44 | 278.20 | 256.50 | 277.50 | 277.50 | 2.03% | 30,726,340 |
| May 12, 2026 | 263.60 | 280.98 | 261.10 | 271.99 | 271.99 | 1.72% | 29,872,330 |
| May 11, 2026 | 272.00 | 278.63 | 262.30 | 267.40 | 267.40 | 2.06% | 33,499,890 |
| May 8, 2026 | 271.00 | 273.97 | 260.16 | 262.00 | 262.00 | -4.73% | 30,967,730 |
| May 7, 2026 | 275.00 | 278.50 | 266.00 | 275.00 | 275.00 | -1.29% | 38,473,080 |
| May 6, 2026 | 292.00 | 296.96 | 278.20 | 278.60 | 278.60 | -0.81% | 47,645,180 |
| Apr 30, 2026 | 260.00 | 280.88 | 260.00 | 280.88 | 280.88 | 20.00% | 40,905,180 |
| Apr 29, 2026 | 224.02 | 240.40 | 223.52 | 234.07 | 234.07 | 2.14% | 20,717,210 |
| Apr 28, 2026 | 242.00 | 242.00 | 226.30 | 229.17 | 229.17 | -5.32% | 19,774,910 |
| Apr 27, 2026 | 234.80 | 245.96 | 231.68 | 242.04 | 242.04 | 5.83% | 24,151,810 |
| Apr 24, 2026 | 235.00 | 236.55 | 218.43 | 228.71 | 228.71 | -2.88% | 27,802,020 |
| Apr 23, 2026 | 253.00 | 253.01 | 232.60 | 235.50 | 235.50 | -6.16% | 24,965,130 |
| Apr 22, 2026 | 231.15 | 252.50 | 231.15 | 250.95 | 250.95 | 7.68% | 30,216,000 |
| Apr 21, 2026 | 254.00 | 255.00 | 232.19 | 233.06 | 233.06 | -7.29% | 33,574,350 |
| Apr 20, 2026 | 240.52 | 252.80 | 239.00 | 251.39 | 251.39 | 4.28% | 24,434,430 |
| Apr 17, 2026 | 237.00 | 242.79 | 231.70 | 241.08 | 241.08 | -1.48% | 28,937,560 |
| Apr 16, 2026 | 252.00 | 254.00 | 219.00 | 244.70 | 244.70 | -3.75% | 47,132,390 |
| Apr 15, 2026 | 245.00 | 258.65 | 238.23 | 254.24 | 254.24 | 3.56% | 24,177,980 |
| Apr 14, 2026 | 243.71 | 256.03 | 235.00 | 245.50 | 245.50 | 2.65% | 27,188,910 |
| Apr 13, 2026 | 246.10 | 255.00 | 236.01 | 239.17 | 239.17 | -3.56% | 22,999,320 |
| Apr 10, 2026 | 245.00 | 257.30 | 242.30 | 248.00 | 248.00 | 4.10% | 20,384,450 |
| Apr 9, 2026 | 235.00 | 247.60 | 234.03 | 238.24 | 238.24 | -1.03% | 17,671,800 |
| Apr 8, 2026 | 243.00 | 253.00 | 235.68 | 240.72 | 240.72 | 4.41% | 22,082,460 |
| Apr 7, 2026 | 230.40 | 239.50 | 230.23 | 230.55 | 230.55 | 2.56% | 20,344,950 |
| Apr 3, 2026 | 224.00 | 228.97 | 217.96 | 224.80 | 224.80 | 2.65% | 18,014,520 |
| Apr 2, 2026 | 219.92 | 222.86 | 215.00 | 219.00 | 219.00 | -1.79% | 16,081,840 |
| Apr 1, 2026 | 213.00 | 229.00 | 213.00 | 223.00 | 223.00 | 10.23% | 27,153,650 |
| Mar 31, 2026 | 210.51 | 212.00 | 199.99 | 202.30 | 202.30 | -4.71% | 16,943,500 |
| Mar 30, 2026 | 208.00 | 215.50 | 206.79 | 212.30 | 212.30 | -1.50% | 12,652,800 |
| Mar 27, 2026 | 208.00 | 217.85 | 205.06 | 215.53 | 215.53 | 1.02% | 15,511,730 |
| Mar 26, 2026 | 218.10 | 218.87 | 209.00 | 213.35 | 213.35 | -0.68% | 15,462,150 |
| Mar 25, 2026 | 208.20 | 217.00 | 207.00 | 214.80 | 214.80 | 4.33% | 23,011,860 |
| Mar 24, 2026 | 194.90 | 206.37 | 187.41 | 205.88 | 205.88 | 8.07% | 25,343,260 |
| Mar 23, 2026 | 196.50 | 198.16 | 188.01 | 190.50 | 190.50 | -4.51% | 16,675,530 |
| Mar 20, 2026 | 203.31 | 209.88 | 198.60 | 199.50 | 199.50 | -0.01% | 19,327,540 |
| Mar 19, 2026 | 201.80 | 204.87 | 198.08 | 199.52 | 199.52 | -4.40% | 13,252,760 |
| Mar 18, 2026 | 208.79 | 211.03 | 203.30 | 208.70 | 208.70 | 1.76% | 12,893,430 |
| Mar 17, 2026 | 208.94 | 215.00 | 204.05 | 205.10 | 205.10 | -1.40% | 16,390,320 |
| Mar 16, 2026 | 207.00 | 209.00 | 202.08 | 208.01 | 208.01 | -0.24% | 13,737,940 |
| Mar 13, 2026 | 215.00 | 216.00 | 206.02 | 208.52 | 208.52 | -3.46% | 20,090,580 |
| Mar 12, 2026 | 220.16 | 225.83 | 211.66 | 216.00 | 216.00 | -2.20% | 20,959,100 |
| Mar 11, 2026 | 242.31 | 245.00 | 218.00 | 220.87 | 220.87 | -7.97% | 25,332,160 |
| Mar 10, 2026 | 242.62 | 246.62 | 234.56 | 240.00 | 240.00 | 4.09% | 17,803,700 |
| Mar 9, 2026 | 220.50 | 233.99 | 214.00 | 230.58 | 230.58 | -4.26% | 19,529,420 |
| Mar 6, 2026 | 239.50 | 247.88 | 237.44 | 240.85 | 240.85 | -0.10% | 15,789,180 |
| Mar 5, 2026 | 241.00 | 248.29 | 235.00 | 241.08 | 241.08 | 5.28% | 24,254,380 |