VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 229.17
-12.87 (-5.32%)
Apr 28, 2026, 3:00 PM CST
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.00 | 242.00 | 229.66 | 231.85 | - | -4.21% | 12,398,234 |
| 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% | 20,384,451 |
| 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% | 12,652,803 |
| Mar 27, 2026 | 208.00 | 217.85 | 205.06 | 215.53 | 215.53 | 1.02% | 15,511,738 |
| 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% | 16,675,539 |
| 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% | 12,893,438 |
| 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% | 13,737,943 |
| 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% | 17,803,707 |
| 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 |
| Mar 4, 2026 | 229.15 | 240.75 | 225.92 | 229.00 | 229.00 | -3.70% | 20,834,390 |
| Mar 3, 2026 | 269.00 | 271.47 | 235.01 | 237.80 | 237.80 | -11.07% | 27,670,780 |
| Mar 2, 2026 | 275.11 | 283.00 | 265.39 | 267.40 | 267.40 | -3.70% | 20,707,630 |
| Feb 27, 2026 | 252.88 | 279.69 | 252.45 | 277.66 | 277.66 | 7.82% | 24,461,070 |
| Feb 26, 2026 | 251.69 | 268.40 | 243.86 | 257.51 | 257.51 | 4.26% | 27,822,450 |
| Feb 25, 2026 | 250.00 | 254.95 | 236.88 | 247.00 | 247.00 | -4.09% | 26,008,560 |
| Feb 24, 2026 | 285.00 | 288.00 | 253.00 | 257.53 | 257.53 | -6.52% | 21,753,350 |
| Feb 13, 2026 | 261.00 | 281.89 | 261.00 | 275.50 | 275.50 | 2.62% | 19,673,660 |
| Feb 12, 2026 | 237.65 | 269.58 | 235.65 | 268.46 | 268.46 | 12.89% | 24,693,630 |
| Feb 11, 2026 | 232.00 | 245.00 | 232.00 | 237.81 | 237.81 | -0.50% | 14,378,640 |
| Feb 10, 2026 | 224.61 | 246.00 | 224.61 | 239.00 | 239.00 | 8.54% | 21,813,060 |
| Feb 9, 2026 | 200.00 | 225.50 | 200.00 | 220.20 | 220.20 | 14.87% | 22,280,605 |