Zhejiang Wandekai Fluid Equipment Technology Co., Ltd. (SHE:301309)
China · Delayed Price · Currency is CNY 28.72
+0.57 (2.02%)
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 | 28.08 | 28.97 | 28.08 | 28.72 | - | 2.02% | 3,614,928 |
| Jul 31, 2025 | 28.23 | 28.70 | 27.98 | 28.15 | - | -1.12% | 1,431,465 |
| Jul 30, 2025 | 28.62 | 28.88 | 28.18 | 28.47 | - | -0.52% | 1,075,837 |
| Jul 29, 2025 | 29.11 | 29.18 | 28.38 | 28.62 | - | -1.41% | 1,396,928 |
| Jul 28, 2025 | 28.35 | 29.04 | 28.35 | 29.03 | - | 1.93% | 1,444,117 |
| Jul 25, 2025 | 28.41 | 28.63 | 28.30 | 28.48 | - | 0.53% | 968,553 |
| Jul 24, 2025 | 28.08 | 28.50 | 28.00 | 28.33 | - | 0.89% | 1,093,600 |
| Jul 23, 2025 | 28.64 | 28.64 | 28.08 | 28.08 | - | -1.96% | 1,221,825 |
| Jul 22, 2025 | 28.55 | 28.84 | 28.26 | 28.64 | - | 0.32% | 2,062,700 |
| Jul 21, 2025 | 27.90 | 28.72 | 27.69 | 28.55 | - | 2.81% | 2,428,028 |
| Jul 18, 2025 | 27.65 | 28.26 | 27.39 | 27.77 | - | 0.98% | 1,652,900 |
| Jul 17, 2025 | 27.53 | 27.98 | 27.39 | 27.50 | - | 0.22% | 1,108,800 |
| Jul 16, 2025 | 27.26 | 27.53 | 27.17 | 27.44 | - | 0.66% | 861,600 |
| Jul 15, 2025 | 27.51 | 27.75 | 27.00 | 27.26 | - | -0.69% | 958,900 |
| Jul 14, 2025 | 27.02 | 27.60 | 27.01 | 27.45 | - | 1.74% | 977,114 |
| Jul 11, 2025 | 27.24 | 27.26 | 26.90 | 26.98 | - | -0.92% | 884,228 |
| Jul 10, 2025 | 27.40 | 27.40 | 26.91 | 27.23 | - | -0.29% | 1,011,811 |
| Jul 9, 2025 | 27.27 | 27.66 | 27.00 | 27.31 | - | 0.22% | 1,049,263 |
| Jul 8, 2025 | 27.14 | 27.37 | 26.85 | 27.25 | - | 1.19% | 1,161,932 |
| Jul 7, 2025 | 26.56 | 26.97 | 26.50 | 26.93 | - | 1.35% | 993,700 |
| Jul 4, 2025 | 27.19 | 27.20 | 26.57 | 26.57 | - | -1.41% | 1,100,728 |
| Jul 3, 2025 | 27.10 | 27.10 | 26.58 | 26.95 | - | 0.19% | 924,728 |
| Jul 2, 2025 | 26.87 | 27.25 | 26.55 | 26.90 | - | 0.41% | 1,661,900 |
| Jul 1, 2025 | 26.48 | 26.88 | 26.09 | 26.79 | - | 1.82% | 1,786,500 |
| Jun 30, 2025 | 26.24 | 26.31 | 25.86 | 26.31 | - | 1.31% | 927,900 |
| Jun 27, 2025 | 25.79 | 25.99 | 25.65 | 25.97 | - | 1.13% | 680,700 |
| Jun 26, 2025 | 25.78 | 25.91 | 25.58 | 25.68 | - | -0.27% | 547,100 |
| Jun 25, 2025 | 25.83 | 26.09 | 25.57 | 25.75 | - | 0.19% | 983,800 |
| Jun 24, 2025 | 25.28 | 25.72 | 25.19 | 25.70 | - | 2.02% | 765,300 |
| Jun 23, 2025 | 24.45 | 25.21 | 24.45 | 25.19 | - | 1.78% | 643,800 |
| Jun 20, 2025 | 24.99 | 25.23 | 24.75 | 24.75 | - | -0.64% | 571,537 |
| Jun 19, 2025 | 25.38 | 25.47 | 24.82 | 24.91 | - | -2.85% | 1,114,300 |
| Jun 18, 2025 | 25.59 | 25.73 | 25.40 | 25.64 | - | -0.23% | 628,707 |
| Jun 17, 2025 | 25.83 | 25.93 | 25.59 | 25.70 | - | -0.50% | 562,200 |
| Jun 16, 2025 | 25.59 | 25.98 | 25.56 | 25.83 | - | 0.70% | 729,700 |
| Jun 13, 2025 | 26.08 | 26.34 | 25.58 | 25.65 | - | -1.87% | 1,182,900 |
| Jun 12, 2025 | 26.08 | 26.16 | 25.88 | 26.14 | - | 0.08% | 845,910 |
| Jun 11, 2025 | 25.80 | 26.37 | 25.77 | 26.12 | - | 1.24% | 1,138,200 |
| Jun 10, 2025 | 26.30 | 26.30 | 25.50 | 25.80 | - | -1.15% | 874,850 |
| Jun 9, 2025 | 26.00 | 26.16 | 25.80 | 26.10 | - | 0.50% | 1,004,480 |
| Jun 6, 2025 | 25.74 | 26.08 | 25.41 | 25.97 | - | 0.85% | 1,132,887 |
| Jun 5, 2025 | 25.48 | 26.17 | 25.28 | 25.75 | - | 1.02% | 1,382,462 |
| Jun 4, 2025 | 25.40 | 25.61 | 25.33 | 25.49 | - | 0.35% | 849,000 |
| Jun 3, 2025 | 25.30 | 25.60 | 25.10 | 25.40 | - | - | 809,528 |
| May 30, 2025 | 25.77 | 26.09 | 25.35 | 25.40 | - | -1.85% | 1,011,750 |
| May 29, 2025 | 25.70 | 26.15 | 25.57 | 25.88 | - | 0.78% | 1,234,801 |
| May 28, 2025 | 25.78 | 25.78 | 25.49 | 25.68 | - | -0.39% | 854,000 |
| May 27, 2025 | 25.53 | 25.96 | 25.26 | 25.78 | - | 1.18% | 1,585,893 |
| May 26, 2025 | 25.39 | 25.61 | 25.00 | 25.48 | - | 0.31% | 1,092,150 |
| May 23, 2025 | 25.74 | 25.94 | 25.27 | 25.40 | - | 0.91% | 2,278,609 |