VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 244.70
+19.70 (8.76%)
Jul 21, 2026, 3:00 PM CST
SHA:688521 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 228.28 | 235.80 | 203.67 | 235.01 | - | 4.45% | 18,787,576 |
| Jul 20, 2026 | 240.22 | 242.00 | 211.54 | 225.00 | 225.00 | -2.85% | 27,505,592 |
| Jul 17, 2026 | 251.05 | 255.39 | 230.09 | 231.60 | 231.60 | -4.91% | 30,067,751 |
| Jul 16, 2026 | 248.00 | 258.30 | 240.88 | 243.56 | 243.56 | -3.72% | 16,095,810 |
| Jul 15, 2026 | 272.30 | 275.00 | 251.10 | 252.98 | 252.98 | -6.42% | 16,614,235 |
| Jul 14, 2026 | 272.82 | 275.49 | 254.01 | 270.33 | 270.33 | -0.45% | 21,637,704 |
| Jul 13, 2026 | 285.71 | 299.00 | 266.82 | 271.54 | 271.54 | -7.01% | 23,211,411 |
| Jul 10, 2026 | 321.99 | 326.89 | 291.99 | 292.00 | 292.00 | -11.13% | 31,267,173 |
| Jul 9, 2026 | 315.00 | 329.53 | 306.00 | 328.56 | 328.56 | 6.16% | 24,662,431 |
| Jul 8, 2026 | 324.00 | 333.72 | 307.11 | 309.50 | 309.50 | 1.39% | 25,698,051 |
| Jul 7, 2026 | 301.00 | 322.31 | 297.50 | 305.26 | 305.26 | 1.96% | 22,173,310 |
| Jul 6, 2026 | 308.16 | 308.20 | 287.00 | 299.39 | 299.39 | -1.19% | 21,311,992 |
| Jul 3, 2026 | 304.00 | 320.24 | 301.00 | 303.00 | 303.00 | -2.10% | 21,484,072 |
| Jul 2, 2026 | 321.18 | 337.20 | 306.87 | 309.50 | 309.50 | -9.53% | 29,527,994 |
| Jul 1, 2026 | 368.00 | 373.80 | 338.99 | 342.10 | 342.10 | -7.82% | 29,036,835 |
| Jun 30, 2026 | 360.00 | 375.67 | 350.09 | 371.14 | 371.14 | 2.52% | 24,924,025 |
| Jun 29, 2026 | 344.10 | 362.30 | 337.60 | 362.00 | 362.00 | 7.74% | 28,130,152 |
| Jun 26, 2026 | 330.01 | 347.78 | 321.85 | 336.00 | 336.00 | -0.61% | 26,722,830 |
| Jun 25, 2026 | 300.02 | 350.88 | 295.31 | 338.05 | 338.05 | 12.35% | 33,196,150 |
| Jun 24, 2026 | 282.00 | 308.00 | 279.66 | 300.90 | 300.90 | 5.58% | 29,340,460 |
| Jun 23, 2026 | 278.00 | 290.61 | 272.12 | 285.00 | 285.00 | 0.35% | 26,207,674 |
| Jun 22, 2026 | 274.18 | 288.80 | 268.00 | 284.00 | 284.00 | 3.65% | 28,046,170 |
| Jun 18, 2026 | 261.00 | 280.30 | 258.00 | 274.00 | 274.00 | 6.42% | 28,861,270 |
| Jun 17, 2026 | 245.50 | 262.90 | 241.50 | 257.46 | 257.46 | 3.36% | 21,180,840 |
| Jun 16, 2026 | 239.00 | 254.58 | 233.38 | 249.10 | 249.10 | 5.05% | 22,801,040 |
| Jun 15, 2026 | 228.00 | 238.47 | 226.63 | 237.12 | 237.12 | 6.27% | 23,283,650 |
| Jun 12, 2026 | 239.00 | 239.98 | 222.20 | 223.13 | 223.13 | -2.89% | 23,412,080 |
| Jun 11, 2026 | 227.25 | 231.37 | 222.00 | 229.76 | 229.76 | 0.54% | 14,669,430 |
| Jun 10, 2026 | 224.67 | 241.34 | 224.00 | 228.52 | 228.52 | 0.44% | 19,845,810 |
| Jun 9, 2026 | 218.00 | 229.63 | 213.44 | 227.52 | 227.52 | 6.82% | 19,091,378 |
| Jun 8, 2026 | 208.01 | 217.63 | 208.00 | 213.00 | 213.00 | -5.42% | 19,400,120 |
| Jun 5, 2026 | 236.10 | 238.23 | 224.99 | 225.20 | 225.20 | -7.36% | 22,750,060 |
| Jun 4, 2026 | 232.99 | 248.56 | 232.06 | 243.10 | 243.10 | 1.10% | 20,074,230 |
| Jun 3, 2026 | 241.99 | 256.51 | 236.80 | 240.45 | 240.45 | 2.15% | 28,690,730 |
| Jun 2, 2026 | 230.93 | 243.97 | 221.31 | 235.40 | 235.40 | 3.56% | 22,393,550 |
| Jun 1, 2026 | 248.50 | 248.50 | 226.60 | 227.30 | 227.30 | -7.92% | 20,105,900 |
| May 29, 2026 | 260.01 | 264.95 | 241.77 | 246.84 | 246.84 | -6.84% | 22,041,200 |
| May 28, 2026 | 250.00 | 269.95 | 247.01 | 264.95 | 264.95 | 4.95% | 24,473,080 |
| May 27, 2026 | 266.50 | 271.60 | 248.02 | 252.45 | 252.45 | -5.15% | 25,434,200 |
| May 26, 2026 | 289.20 | 289.36 | 259.31 | 266.15 | 266.15 | -7.03% | 26,615,000 |
| May 25, 2026 | 273.94 | 289.85 | 266.00 | 286.27 | 286.27 | 3.82% | 24,755,600 |
| May 22, 2026 | 280.00 | 282.60 | 270.00 | 275.75 | 275.75 | 0.81% | 18,250,190 |
| May 21, 2026 | 303.03 | 303.55 | 271.11 | 273.54 | 273.54 | -7.21% | 23,814,620 |
| May 20, 2026 | 295.00 | 299.80 | 291.01 | 294.79 | 294.79 | -1.71% | 22,806,990 |
| May 19, 2026 | 257.37 | 301.00 | 252.78 | 299.91 | 299.91 | 15.57% | 40,558,820 |
| 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 |