VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China · Delayed Price · Currency is CNY 98.19
-10.22 (-9.43%)
Oct 30, 2026, 3:00 PM CST
SHA:688521 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 104.00 | 106.36 | 98.00 | 98.19 | 98.19 | -9.43% | 20,473,331 |
| Oct 29, 2026 | 115.45 | 115.45 | 108.30 | 108.41 | 108.41 | -6.41% | 14,470,379 |
| Oct 28, 2026 | 114.42 | 118.00 | 112.52 | 115.83 | 115.83 | 3.10% | 14,037,413 |
| Oct 27, 2026 | 122.07 | 123.00 | 111.30 | 112.35 | 112.35 | -6.22% | 14,859,963 |
| Oct 26, 2026 | 122.78 | 123.31 | 119.40 | 119.80 | 119.80 | -4.00% | 14,679,490 |
| Oct 23, 2026 | 120.59 | 126.13 | 112.64 | 124.79 | 124.79 | 1.04% | 27,120,122 |
| Oct 22, 2026 | 129.66 | 129.94 | 122.90 | 123.50 | 123.50 | -4.73% | 15,427,389 |
| Oct 21, 2026 | 132.20 | 132.91 | 128.76 | 129.63 | 129.63 | -0.28% | 12,900,958 |
| Oct 20, 2026 | 124.66 | 133.50 | 122.80 | 130.00 | 130.00 | 4.75% | 19,777,040 |
| Oct 19, 2026 | 125.86 | 126.20 | 118.75 | 124.11 | 124.11 | -1.58% | 14,883,502 |
| Oct 16, 2026 | 128.00 | 131.30 | 124.63 | 126.10 | 126.10 | 1.04% | 16,095,760 |
| Oct 15, 2026 | 125.27 | 128.47 | 122.50 | 124.80 | 124.80 | -4.15% | 17,850,090 |
| Oct 14, 2026 | 136.90 | 138.49 | 129.58 | 130.21 | 130.21 | -6.32% | 15,919,648 |
| Oct 13, 2026 | 137.90 | 141.44 | 132.32 | 139.00 | 139.00 | -1.42% | 17,487,402 |
| Oct 12, 2026 | 149.99 | 150.18 | 140.01 | 141.00 | 141.00 | -7.25% | 18,035,540 |
| Oct 9, 2026 | 151.50 | 154.49 | 144.02 | 152.02 | 152.02 | -0.89% | 19,931,682 |
| Oct 8, 2026 | 168.00 | 169.90 | 152.07 | 153.39 | 153.39 | -10.65% | 27,286,222 |
| Sep 30, 2026 | 197.00 | 199.89 | 171.50 | 171.68 | 171.68 | -11.34% | 30,671,770 |
| Sep 29, 2026 | 190.00 | 197.05 | 186.00 | 193.64 | 193.64 | 0.33% | 14,083,297 |
| Sep 28, 2026 | 206.98 | 207.45 | 190.70 | 193.00 | 193.00 | -6.97% | 17,136,985 |
| Sep 24, 2026 | 211.46 | 218.55 | 205.70 | 207.45 | 207.45 | -1.31% | 18,685,820 |
| Sep 23, 2026 | 208.60 | 214.87 | 207.55 | 210.20 | 210.20 | 1.04% | 13,434,102 |
| Sep 22, 2026 | 213.99 | 218.24 | 207.17 | 208.03 | 208.03 | 0.11% | 23,060,681 |
| Sep 21, 2026 | 207.00 | 212.50 | 201.03 | 207.80 | 207.80 | 1.28% | 20,699,258 |
| Sep 18, 2026 | 202.00 | 209.10 | 199.56 | 205.18 | 205.18 | 4.63% | 29,142,499 |
| Sep 17, 2026 | 191.72 | 199.53 | 191.72 | 196.10 | 196.10 | 3.31% | 21,515,383 |
| Sep 16, 2026 | 187.96 | 193.33 | 183.50 | 189.82 | 189.82 | 2.61% | 18,380,316 |
| Sep 15, 2026 | 178.61 | 190.96 | 178.00 | 185.00 | 185.00 | 3.21% | 17,751,776 |
| Sep 14, 2026 | 179.00 | 182.21 | 174.11 | 179.24 | 179.24 | -3.23% | 19,144,256 |
| Sep 11, 2026 | 181.00 | 186.01 | 179.95 | 185.22 | 185.22 | 0.58% | 20,940,398 |
| Sep 10, 2026 | 189.00 | 189.18 | 182.10 | 184.15 | 184.15 | -3.59% | 19,618,213 |
| Sep 9, 2026 | 196.09 | 203.58 | 187.86 | 191.00 | 191.00 | 0.06% | 16,782,446 |
| Sep 8, 2026 | 185.36 | 200.50 | 185.02 | 190.88 | 190.88 | 2.75% | 22,915,011 |
| Sep 7, 2026 | 186.00 | 187.92 | 181.08 | 185.78 | 185.78 | 1.09% | 14,745,102 |
| Sep 4, 2026 | 194.10 | 194.99 | 181.14 | 183.77 | 183.77 | -3.95% | 14,658,629 |
| Sep 3, 2026 | 196.43 | 198.60 | 189.07 | 191.32 | 191.32 | -1.18% | 11,613,153 |
| Sep 2, 2026 | 188.00 | 197.92 | 186.50 | 193.60 | 193.60 | 0.62% | 18,042,563 |
| Sep 1, 2026 | 199.92 | 200.43 | 191.40 | 192.40 | 192.40 | -3.92% | 14,800,885 |
| Aug 31, 2026 | 182.01 | 200.60 | 180.56 | 200.26 | 200.26 | 7.15% | 22,388,284 |
| Aug 28, 2026 | 193.17 | 196.85 | 186.25 | 186.90 | 186.90 | -3.51% | 18,218,538 |
| Aug 27, 2026 | 180.15 | 196.36 | 178.80 | 193.70 | 193.70 | 7.31% | 26,987,133 |
| Aug 26, 2026 | 165.00 | 182.00 | 163.33 | 180.50 | 180.50 | 9.73% | 25,995,382 |
| Aug 25, 2026 | 166.33 | 168.00 | 161.37 | 164.49 | 164.49 | -2.47% | 14,463,432 |
| Aug 24, 2026 | 176.60 | 178.38 | 164.60 | 168.66 | 168.66 | -5.45% | 16,456,953 |
| Aug 21, 2026 | 177.97 | 182.92 | 175.00 | 178.38 | 178.38 | 0.01% | 14,193,208 |
| Aug 20, 2026 | 188.17 | 189.50 | 176.01 | 178.37 | 178.37 | -3.73% | 22,117,402 |
| Aug 19, 2026 | 207.13 | 207.64 | 183.00 | 185.29 | 185.29 | -13.13% | 27,351,864 |
| Aug 18, 2026 | 215.01 | 222.28 | 208.66 | 213.30 | 213.30 | -5.74% | 32,130,089 |
| Aug 17, 2026 | 208.29 | 226.66 | 205.85 | 226.30 | 226.30 | 9.18% | 21,609,635 |
| Aug 14, 2026 | 210.90 | 211.98 | 203.52 | 207.28 | 207.28 | 0.59% | 12,476,607 |