VeriSilicon Microelectronics (Shanghai) Co., Ltd. (688521.SS) SHH
225.26
+6.26(+2.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
225.26
+6.26(+2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 224 | 224.8 | 224.8 | 228.97 | 217.96 | 18.01M |
| April 02, 2026 | 219.92 | 219 | 219 | 222.86 | 215 | 16.08M |
| April 01, 2026 | 213 | 223 | 223 | 229 | 213 | 27.15M |
| March 31, 2026 | 210.51 | 202.3 | 202.3 | 212 | 199.99 | 16.94M |
| March 30, 2026 | 208 | 212.3 | 212.3 | 215.5 | 206.79 | 12.65M |
| March 27, 2026 | 208 | 215.53 | 215.53 | 217.85 | 205.06 | 15.51M |
| March 26, 2026 | 218.1 | 213.35 | 213.35 | 218.87 | 209 | 15.46M |
| March 25, 2026 | 208.2 | 214.8 | 214.8 | 217 | 207 | 23.01M |
| March 24, 2026 | 194.9 | 205.88 | 205.88 | 206.37 | 187.41 | 25.34M |
| March 23, 2026 | 196.5 | 190.5 | 190.5 | 198.16 | 188.01 | 16.68M |
| March 20, 2026 | 203.31 | 199.5 | 199.5 | 209.88 | 198.6 | 19.33M |
| March 19, 2026 | 201.8 | 199.52 | 199.52 | 204.87 | 198.08 | 13.25M |
| March 18, 2026 | 208.79 | 208.7 | 208.7 | 211.03 | 203.3 | 12.89M |
| March 17, 2026 | 208.94 | 205.1 | 205.1 | 215 | 204.05 | 16.39M |
| March 16, 2026 | 207 | 208.01 | 208.01 | 209 | 202.08 | 13.74M |
| March 13, 2026 | 215 | 208.52 | 208.52 | 216 | 206.02 | 20.09M |
| March 12, 2026 | 220.16 | 216 | 216 | 225.83 | 211.66 | 20.96M |
| March 11, 2026 | 242.31 | 220.87 | 220.87 | 245 | 218 | 25.33M |
| March 10, 2026 | 242.62 | 237.3 | 237.3 | 246.62 | 235.5 | 11.49M |
| March 09, 2026 | 220.5 | 230.58 | 230.58 | 233.99 | 214 | 19.53M |
| March 06, 2026 | 239.5 | 240.85 | 240.85 | 247.88 | 237.44 | 15.79M |
| March 05, 2026 | 241 | 241.08 | 241.08 | 248.29 | 235 | 24.25M |
| March 04, 2026 | 229.15 | 230.43 | 230.43 | 240.75 | 225.92 | 15.78M |
| March 03, 2026 | 269 | 237.8 | 237.8 | 271.47 | 235.01 | 27.67M |
| March 02, 2026 | 275.11 | 267.4 | 267.4 | 283 | 265.39 | 20.71M |
| February 27, 2026 | 252.88 | 277.66 | 277.66 | 279.69 | 252.45 | 24.46M |
| February 26, 2026 | 251.69 | 257.51 | 257.51 | 268.4 | 243.86 | 27.82M |
| February 25, 2026 | 250 | 247 | 247 | 254.95 | 236.88 | 26.01M |
| February 24, 2026 | 285 | 257.53 | 257.53 | 288 | 253 | 21.75M |
| February 13, 2026 | 261 | 275.5 | 0 | 281.89 | 261 | 19.67M |
| February 12, 2026 | 237.65 | 268.46 | 0 | 269.58 | 235.65 | 24.69M |
| February 11, 2026 | 232 | 237.81 | 0 | 245 | 232 | 14.38M |
| February 10, 2026 | 224.61 | 239 | 0 | 246 | 224.61 | 21.81M |
| February 09, 2026 | 200 | 220.2 | 0 | 225.5 | 200 | 22.28M |
| February 06, 2026 | 197 | 191.7 | 0 | 199.99 | 190.01 | 19.21M |
| February 05, 2026 | 211.5 | 204.55 | 0 | 218.38 | 202.44 | 16.58M |
| February 04, 2026 | 224.51 | 220.4 | 0 | 227.99 | 215.5 | 11.65M |
| February 03, 2026 | 214.01 | 226.78 | 0 | 231.96 | 208.4 | 20.78M |
| February 02, 2026 | 215 | 207.85 | 0 | 219.95 | 207.2 | 17.42M |
| January 30, 2026 | 209.3 | 222.01 | 0 | 229.75 | 206.1 | 23.53M |
| January 29, 2026 | 216.99 | 209.41 | 0 | 229.58 | 209.41 | 19.94M |
| January 28, 2026 | 228.63 | 221 | 0 | 231.35 | 215.2 | 21.91M |
| January 27, 2026 | 221.8 | 230.2 | 0 | 231 | 217.33 | 21.49M |
| January 26, 2026 | 216 | 221.81 | 0 | 237.79 | 216 | 26.8M |
| January 23, 2026 | 200.78 | 206.6 | 0 | 208.88 | 192.84 | 20.59M |
| January 22, 2026 | 195.5 | 203.85 | 0 | 204.24 | 191.81 | 20.28M |
| January 21, 2026 | 184 | 194.24 | 0 | 200 | 184 | 25.4M |
| January 20, 2026 | 180.4 | 186.28 | 0 | 188.4 | 173.38 | 22.41M |
| January 19, 2026 | 178 | 180.72 | 0 | 186.88 | 175.69 | 18.07M |
| January 16, 2026 | 181 | 178 | 0 | 184.58 | 169.8 | 23.76M |
| January 15, 2026 | 182.51 | 181.45 | 0 | 187.89 | 174.72 | 21.16M |
| January 14, 2026 | 172 | 180.97 | 0 | 189.33 | 166.66 | 32.74M |
| January 13, 2026 | 175.62 | 170.92 | 0 | 181.2 | 170.3 | 27.28M |
| January 12, 2026 | 173.37 | 175.21 | 0 | 177.88 | 165.5 | 29.64M |
| January 09, 2026 | 158 | 169.98 | 0 | 175.49 | 156 | 30.27M |
| January 08, 2026 | 153 | 158.1 | 0 | 164.94 | 150.15 | 26.77M |
| January 07, 2026 | 153 | 152.24 | 0 | 156.5 | 145.02 | 27.67M |
| January 06, 2026 | 143.5 | 148.8 | 0 | 149.5 | 142.11 | 21.8M |
| January 05, 2026 | 139.9 | 144.23 | 0 | 145.88 | 136.8 | 22.42M |
| December 31, 2025 | 142 | 136.97 | 0 | 143 | 134.73 | 17.39M |