Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 7.41
-0.03 (-0.40%)
Aug 7, 2025, 2:45 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.32 | 7.45 | 7.30 | 7.44 | 7.44 | 1.64% | 62,294,191 |
| Aug 5, 2025 | 7.30 | 7.32 | 7.27 | 7.32 | 7.32 | 0.55% | 46,345,457 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.22 | 7.28 | 7.28 | - | 44,529,235 |
| Aug 1, 2025 | 7.37 | 7.39 | 7.23 | 7.28 | 7.28 | -0.95% | 72,533,464 |
| Jul 31, 2025 | 7.51 | 7.52 | 7.33 | 7.35 | 7.35 | -2.00% | 80,707,011 |
| Jul 30, 2025 | 7.53 | 7.56 | 7.47 | 7.50 | 7.50 | -0.92% | 63,017,529 |
| Jul 29, 2025 | 7.61 | 7.62 | 7.50 | 7.57 | 7.57 | 0.40% | 68,954,880 |
| Jul 28, 2025 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | -0.53% | 98,783,148 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | -5.49% | 110,243,297 |
| Jul 24, 2025 | 7.93 | 8.02 | 7.89 | 8.02 | 7.72 | 1.13% | 140,629,886 |
| Jul 23, 2025 | 8.39 | 8.39 | 7.91 | 7.93 | 7.63 | -5.48% | 274,268,873 |
| Jul 22, 2025 | 7.85 | 8.52 | 7.75 | 8.39 | 8.08 | 7.84% | 294,756,000 |
| Jul 21, 2025 | 7.60 | 7.80 | 7.51 | 7.78 | 7.49 | 4.85% | 146,668,391 |
| Jul 18, 2025 | 7.43 | 7.45 | 7.37 | 7.42 | 7.14 | - | 38,141,482 |
| Jul 17, 2025 | 7.41 | 7.46 | 7.41 | 7.42 | 7.14 | 0.27% | 34,743,289 |
| Jul 16, 2025 | 7.38 | 7.41 | 7.36 | 7.40 | 7.12 | 0.27% | 24,225,500 |
| Jul 15, 2025 | 7.41 | 7.45 | 7.32 | 7.38 | 7.10 | -0.54% | 31,898,579 |
| Jul 14, 2025 | 7.37 | 7.45 | 7.37 | 7.42 | 7.14 | 0.68% | 37,245,413 |
| Jul 11, 2025 | 7.36 | 7.41 | 7.33 | 7.37 | 7.09 | 0.27% | 40,544,155 |
| Jul 10, 2025 | 7.31 | 7.35 | 7.29 | 7.35 | 7.08 | 0.55% | 26,264,660 |
| Jul 9, 2025 | 7.34 | 7.37 | 7.29 | 7.31 | 7.04 | -0.68% | 32,446,311 |
| Jul 8, 2025 | 7.25 | 7.44 | 7.24 | 7.36 | 7.08 | 1.66% | 60,880,825 |
| Jul 7, 2025 | 7.24 | 7.25 | 7.18 | 7.24 | 6.97 | 0.14% | 22,197,118 |
| Jul 4, 2025 | 7.27 | 7.30 | 7.22 | 7.23 | 6.96 | -0.82% | 40,886,540 |
| Jul 3, 2025 | 7.33 | 7.34 | 7.26 | 7.29 | 7.02 | -0.41% | 35,556,466 |
| Jul 2, 2025 | 7.25 | 7.40 | 7.23 | 7.32 | 7.05 | 1.24% | 64,469,284 |
| Jul 1, 2025 | 7.23 | 7.28 | 7.22 | 7.23 | 6.96 | - | 31,061,203 |
| Jun 30, 2025 | 7.22 | 7.29 | 7.21 | 7.23 | 6.96 | 0.14% | 29,460,480 |
| Jun 27, 2025 | 7.25 | 7.25 | 7.20 | 7.22 | 6.95 | 0.14% | 32,057,669 |
| Jun 26, 2025 | 7.25 | 7.27 | 7.19 | 7.21 | 6.94 | -0.55% | 36,701,235 |
| Jun 25, 2025 | 7.18 | 7.25 | 7.17 | 7.25 | 6.98 | 0.83% | 38,682,145 |
| Jun 24, 2025 | 7.09 | 7.19 | 7.08 | 7.19 | 6.92 | 1.70% | 38,514,980 |
| Jun 23, 2025 | 7.02 | 7.09 | 7.01 | 7.07 | 6.81 | 0.28% | 24,647,988 |
| Jun 20, 2025 | 7.07 | 7.10 | 7.05 | 7.05 | 6.79 | -0.56% | 21,322,185 |
| Jun 19, 2025 | 7.15 | 7.16 | 7.02 | 7.09 | 6.82 | -0.84% | 37,273,044 |
| Jun 18, 2025 | 7.16 | 7.19 | 7.13 | 7.15 | 6.88 | -0.28% | 19,457,327 |
| Jun 17, 2025 | 7.12 | 7.19 | 7.11 | 7.17 | 6.90 | 0.84% | 31,842,495 |
| Jun 16, 2025 | 7.12 | 7.14 | 7.08 | 7.11 | 6.84 | -0.14% | 28,563,083 |
| Jun 13, 2025 | 7.14 | 7.17 | 7.11 | 7.12 | 6.85 | -0.42% | 33,882,496 |
| Jun 12, 2025 | 7.17 | 7.20 | 7.12 | 7.15 | 6.88 | -0.28% | 27,213,072 |
| Jun 11, 2025 | 7.08 | 7.20 | 7.06 | 7.17 | 6.90 | 1.41% | 57,890,765 |
| Jun 10, 2025 | 7.06 | 7.11 | 7.01 | 7.07 | 6.81 | 0.14% | 47,046,342 |
| Jun 9, 2025 | 7.06 | 7.09 | 7.04 | 7.06 | 6.80 | 0.14% | 34,435,871 |
| Jun 6, 2025 | 7.01 | 7.10 | 7.00 | 7.05 | 6.79 | 0.57% | 41,988,016 |
| Jun 5, 2025 | 7.05 | 7.07 | 7.00 | 7.01 | 6.75 | -0.57% | 35,986,073 |
| Jun 4, 2025 | 7.05 | 7.07 | 7.03 | 7.05 | 6.79 | 0.14% | 27,290,441 |
| Jun 3, 2025 | 7.11 | 7.13 | 7.02 | 7.04 | 6.78 | -1.26% | 50,595,855 |
| May 30, 2025 | 7.15 | 7.17 | 7.07 | 7.13 | 6.86 | -0.28% | 36,384,465 |
| May 29, 2025 | 7.10 | 7.19 | 7.10 | 7.15 | 6.88 | 0.56% | 40,043,577 |
| May 28, 2025 | 7.15 | 7.18 | 7.09 | 7.11 | 6.84 | -0.42% | 32,666,502 |