Hangzhou Bio-Sincerity Pharma-Tech Co.,Ltd. (SHE:301096)
China · Delayed Price · Currency is CNY 59.68
+1.23 (2.10%)
At close: Aug 1, 2025, 2:57 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.00 | 60.45 | 56.77 | 59.69 | - | 2.12% | 24,082,482 |
| Jul 31, 2025 | 53.50 | 60.00 | 52.62 | 58.45 | - | 7.09% | 17,578,014 |
| Jul 30, 2025 | 53.01 | 55.74 | 51.10 | 54.58 | - | 7.65% | 11,381,789 |
| Jul 29, 2025 | 49.59 | 51.20 | 48.88 | 50.70 | - | 2.51% | 4,695,200 |
| Jul 28, 2025 | 49.00 | 50.68 | 48.92 | 49.46 | - | 2.38% | 4,505,730 |
| Jul 25, 2025 | 48.35 | 49.33 | 48.14 | 48.31 | - | -0.04% | 2,379,100 |
| Jul 24, 2025 | 47.53 | 48.40 | 46.94 | 48.33 | - | 1.94% | 3,092,400 |
| Jul 23, 2025 | 47.96 | 48.63 | 47.30 | 47.41 | - | -1.74% | 3,029,463 |
| Jul 22, 2025 | 49.12 | 49.43 | 47.78 | 48.25 | - | -1.83% | 3,575,394 |
| Jul 21, 2025 | 48.51 | 50.80 | 47.89 | 49.15 | - | 1.05% | 3,412,500 |
| Jul 18, 2025 | 49.56 | 49.56 | 48.23 | 48.64 | - | -1.92% | 2,850,504 |
| Jul 17, 2025 | 48.87 | 49.61 | 48.43 | 49.59 | - | 0.94% | 3,389,563 |
| Jul 16, 2025 | 48.03 | 49.49 | 47.28 | 49.13 | - | 0.22% | 3,187,461 |
| Jul 15, 2025 | 49.30 | 49.50 | 48.07 | 49.02 | - | -0.73% | 2,769,500 |
| Jul 14, 2025 | 49.02 | 49.70 | 48.70 | 49.38 | - | 0.28% | 3,426,300 |
| Jul 11, 2025 | 47.77 | 49.70 | 47.22 | 49.24 | - | 2.58% | 7,102,245 |
| Jul 10, 2025 | 45.26 | 48.68 | 44.91 | 48.00 | - | 6.05% | 6,893,562 |
| Jul 9, 2025 | 44.51 | 45.80 | 44.06 | 45.26 | - | 1.25% | 3,602,701 |
| Jul 8, 2025 | 44.64 | 46.07 | 44.48 | 44.70 | - | 0.13% | 2,602,400 |
| Jul 7, 2025 | 45.16 | 45.40 | 44.17 | 44.64 | - | -1.46% | 2,844,660 |
| Jul 4, 2025 | 44.79 | 46.47 | 44.38 | 45.30 | - | 1.00% | 4,179,955 |
| Jul 3, 2025 | 44.33 | 45.57 | 44.08 | 44.85 | - | 1.17% | 2,982,291 |
| Jul 2, 2025 | 44.69 | 45.20 | 44.06 | 44.33 | - | -1.31% | 1,948,219 |
| Jul 1, 2025 | 44.77 | 45.40 | 44.31 | 44.92 | - | 0.04% | 2,329,300 |
| Jun 30, 2025 | 43.16 | 45.10 | 42.74 | 44.90 | - | 4.08% | 3,211,379 |
| Jun 27, 2025 | 43.36 | 44.30 | 43.00 | 43.14 | - | -0.51% | 1,930,882 |
| Jun 26, 2025 | 44.36 | 44.59 | 43.25 | 43.36 | - | -2.67% | 2,544,900 |
| Jun 25, 2025 | 45.00 | 45.14 | 44.31 | 44.55 | - | -0.89% | 2,571,461 |
| Jun 24, 2025 | 45.00 | 45.68 | 44.50 | 44.95 | - | 0.07% | 2,801,510 |
| Jun 23, 2025 | 43.06 | 44.98 | 43.06 | 44.92 | - | 2.89% | 3,392,685 |
| Jun 20, 2025 | 42.15 | 44.19 | 41.99 | 43.66 | - | 3.31% | 3,776,000 |
| Jun 19, 2025 | 43.40 | 43.49 | 41.45 | 42.26 | - | -2.83% | 3,600,855 |
| Jun 18, 2025 | 42.37 | 43.54 | 42.01 | 43.49 | - | 1.64% | 3,451,035 |
| Jun 17, 2025 | 44.89 | 45.13 | 42.20 | 42.79 | - | -4.17% | 5,553,069 |
| Jun 16, 2025 | 44.64 | 45.30 | 43.53 | 44.65 | - | 0.52% | 5,351,801 |
| Jun 13, 2025 | 46.30 | 47.20 | 44.24 | 44.42 | - | -3.10% | 7,973,185 |
| Jun 12, 2025 | 45.30 | 46.47 | 43.80 | 45.84 | - | 0.46% | 8,056,651 |
| Jun 11, 2025 | 45.98 | 46.33 | 44.43 | 45.63 | - | 1.18% | 6,488,563 |
| Jun 10, 2025 | 45.05 | 46.29 | 44.83 | 45.10 | - | -1.12% | 6,970,126 |
| Jun 9, 2025 | 43.80 | 46.77 | 43.35 | 45.61 | - | 5.36% | 10,933,304 |
| Jun 6, 2025 | 44.66 | 44.84 | 42.70 | 43.29 | - | -3.48% | 8,986,870 |
| Jun 5, 2025 | 43.86 | 45.99 | 42.00 | 44.85 | - | 2.33% | 14,832,543 |
| Jun 4, 2025 | 45.03 | 48.85 | 42.50 | 43.83 | - | 2.10% | 18,244,273 |
| Jun 3, 2025 | 39.60 | 43.73 | 39.40 | 42.93 | - | 7.06% | 12,179,983 |
| May 30, 2025 | 39.37 | 40.75 | 39.08 | 40.10 | - | 1.26% | 7,054,300 |
| May 29, 2025 | 39.00 | 39.99 | 38.83 | 39.60 | - | 1.05% | 5,286,121 |
| May 28, 2025 | 38.88 | 39.37 | 38.49 | 39.19 | - | 0.49% | 3,298,474 |
| May 27, 2025 | 37.60 | 40.01 | 37.60 | 39.00 | - | 3.56% | 7,615,140 |
| May 26, 2025 | 37.11 | 37.80 | 36.78 | 37.66 | - | 1.51% | 2,768,128 |
| May 23, 2025 | 37.46 | 37.74 | 37.00 | 37.10 | - | 2.51% | 3,525,000 |