VeriSilicon Microelectronics (Shanghai) Co., Ltd. (688521.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 31.17 | 31.93 | 30.27 | 31.03 | 31.03 | 5,387,071 |
| 17 Apr 2024 | 29.00 | 31.27 | 28.90 | 31.21 | 31.21 | 6,877,766 |
| 16 Apr 2024 | 30.90 | 30.97 | 29.20 | 29.28 | 29.28 | 5,701,470 |
| 15 Apr 2024 | 30.88 | 31.59 | 30.31 | 31.17 | 31.17 | 5,122,047 |
| 12 Apr 2024 | 31.03 | 31.69 | 30.80 | 30.89 | 30.89 | 4,270,010 |
| 11 Apr 2024 | 31.25 | 31.90 | 30.85 | 30.88 | 30.88 | 4,591,986 |
| 10 Apr 2024 | 32.20 | 32.29 | 31.00 | 31.36 | 31.36 | 3,668,147 |
| 09 Apr 2024 | 32.17 | 32.39 | 31.48 | 32.34 | 32.34 | 4,473,113 |
| 08 Apr 2024 | 32.98 | 33.18 | 31.97 | 31.97 | 31.97 | 5,365,411 |
| 03 Apr 2024 | 33.80 | 33.99 | 32.81 | 33.19 | 33.19 | 6,164,571 |
| 02 Apr 2024 | 35.06 | 35.09 | 33.58 | 33.91 | 33.91 | 5,847,319 |
| 01 Apr 2024 | 35.27 | 35.69 | 34.58 | 34.99 | 34.99 | 5,636,983 |
| 29 Mar 2024 | 34.50 | 34.71 | 33.94 | 35.09 | 35.09 | 2,293,237 |
| 28 Mar 2024 | 34.12 | 35.09 | 33.65 | 34.54 | 34.54 | 5,606,182 |
| 27 Mar 2024 | 36.24 | 36.25 | 33.81 | 33.92 | 33.92 | 5,913,869 |
| 26 Mar 2024 | 37.58 | 38.00 | 35.95 | 36.12 | 36.12 | 5,990,435 |
| 25 Mar 2024 | 39.12 | 39.54 | 37.38 | 37.40 | 37.40 | 7,612,561 |
| 22 Mar 2024 | 41.14 | 41.87 | 39.40 | 39.68 | 39.68 | 6,367,918 |
| 21 Mar 2024 | 42.69 | 43.11 | 40.76 | 41.20 | 41.20 | 7,216,160 |
| 20 Mar 2024 | 42.29 | 42.79 | 41.35 | 42.26 | 42.26 | 6,050,144 |
| 19 Mar 2024 | 42.40 | 43.58 | 42.28 | 42.31 | 42.31 | 6,836,373 |
| 18 Mar 2024 | 42.43 | 42.93 | 41.49 | 42.81 | 42.81 | 6,783,964 |
| 15 Mar 2024 | 41.90 | 42.13 | 40.80 | 41.62 | 41.62 | 6,791,273 |
| 14 Mar 2024 | 42.74 | 43.78 | 41.48 | 42.13 | 42.13 | 6,781,067 |
| 13 Mar 2024 | 43.61 | 45.18 | 43.04 | 43.27 | 43.27 | 9,700,683 |
| 12 Mar 2024 | 43.01 | 44.41 | 42.59 | 42.97 | 42.97 | 9,221,204 |
| 11 Mar 2024 | 40.05 | 43.58 | 39.30 | 43.47 | 43.47 | 11,394,152 |
| 08 Mar 2024 | 39.38 | 40.60 | 38.61 | 40.48 | 40.48 | 7,137,705 |
| 07 Mar 2024 | 41.70 | 42.36 | 38.61 | 38.61 | 38.61 | 8,307,571 |
| 06 Mar 2024 | 39.88 | 41.29 | 39.01 | 40.15 | 40.15 | 6,505,115 |
| 05 Mar 2024 | 41.00 | 41.63 | 39.80 | 40.37 | 40.37 | 8,518,478 |
| 04 Mar 2024 | 42.00 | 42.87 | 40.45 | 41.50 | 41.50 | 9,385,788 |
| 01 Mar 2024 | 41.03 | 42.13 | 40.03 | 41.46 | 41.46 | 8,896,165 |
| 29 Feb 2024 | 36.90 | 41.02 | 36.73 | 40.60 | 40.60 | 10,952,261 |
| 28 Feb 2024 | 41.12 | 42.25 | 37.10 | 37.10 | 37.10 | 10,964,659 |
| 27 Feb 2024 | 38.53 | 41.97 | 37.85 | 41.65 | 41.65 | 10,727,828 |
| 26 Feb 2024 | 38.18 | 39.30 | 37.58 | 38.62 | 38.62 | 8,145,896 |
| 23 Feb 2024 | 39.00 | 39.51 | 37.66 | 38.41 | 38.41 | 6,118,195 |
| 22 Feb 2024 | 37.86 | 39.27 | 37.67 | 38.46 | 38.46 | 6,582,525 |
| 21 Feb 2024 | 38.00 | 39.00 | 37.08 | 37.68 | 37.68 | 8,334,861 |
| 20 Feb 2024 | 38.70 | 40.38 | 37.60 | 38.46 | 38.46 | 6,858,067 |
| 19 Feb 2024 | 39.99 | 40.10 | 37.48 | 38.67 | 38.67 | 9,988,383 |
| 08 Feb 2024 | 36.02 | 39.44 | 36.02 | 37.01 | 37.01 | 9,463,794 |
| 07 Feb 2024 | 32.98 | 36.20 | 32.98 | 35.85 | 35.85 | 9,979,973 |
| 06 Feb 2024 | 32.74 | 33.41 | 29.67 | 32.98 | 32.98 | 8,983,585 |
| 05 Feb 2024 | 32.00 | 33.00 | 29.00 | 32.18 | 32.18 | 9,382,455 |
| 02 Feb 2024 | 34.27 | 34.46 | 31.00 | 32.09 | 32.09 | 5,223,635 |
| 01 Feb 2024 | 34.56 | 35.10 | 33.77 | 34.01 | 34.01 | 5,289,884 |
| 31 Jan 2024 | 35.00 | 36.40 | 34.35 | 34.66 | 34.66 | 5,160,520 |
| 30 Jan 2024 | 37.55 | 38.61 | 36.15 | 36.31 | 36.31 | 3,516,535 |
| 29 Jan 2024 | 39.46 | 40.38 | 37.89 | 38.07 | 38.07 | 3,258,703 |
| 26 Jan 2024 | 40.66 | 41.15 | 38.95 | 39.00 | 39.00 | 3,375,019 |
| 25 Jan 2024 | 39.60 | 41.10 | 38.94 | 41.01 | 41.01 | 3,571,940 |
| 24 Jan 2024 | 39.82 | 40.25 | 38.00 | 39.41 | 39.41 | 4,022,734 |
| 23 Jan 2024 | 39.50 | 40.03 | 38.76 | 39.74 | 39.74 | 4,077,968 |
| 22 Jan 2024 | 41.00 | 41.53 | 39.02 | 39.70 | 39.70 | 4,566,520 |
| 19 Jan 2024 | 42.10 | 42.41 | 41.23 | 41.28 | 41.28 | 2,153,307 |
| 18 Jan 2024 | 41.23 | 42.28 | 40.40 | 42.00 | 42.00 | 3,837,473 |
| 17 Jan 2024 | 42.92 | 42.99 | 41.38 | 41.38 | 41.38 | 2,023,335 |
| 16 Jan 2024 | 43.65 | 43.65 | 42.16 | 42.92 | 42.92 | 2,171,168 |
| 15 Jan 2024 | 42.94 | 44.31 | 42.72 | 43.35 | 43.35 | 3,184,675 |
| 12 Jan 2024 | 44.30 | 44.44 | 42.95 | 43.13 | 43.13 | 3,117,172 |
| 11 Jan 2024 | 44.43 | 45.58 | 44.01 | 44.48 | 44.48 | 3,434,607 |
| 10 Jan 2024 | 42.68 | 45.28 | 42.02 | 44.30 | 44.30 | 4,568,350 |
| 09 Jan 2024 | 43.93 | 44.83 | 42.33 | 42.60 | 42.60 | 3,630,975 |
| 08 Jan 2024 | 44.97 | 45.20 | 43.51 | 43.56 | 43.56 | 2,586,641 |
| 05 Jan 2024 | 45.60 | 46.46 | 44.72 | 45.16 | 45.16 | 2,601,376 |
| 04 Jan 2024 | 46.53 | 47.78 | 45.50 | 45.70 | 45.70 | 2,323,411 |
| 03 Jan 2024 | 47.54 | 48.08 | 46.16 | 46.53 | 46.53 | 2,847,389 |
| 02 Jan 2024 | 49.82 | 49.93 | 47.75 | 47.78 | 47.78 | 3,037,362 |
| 29 Dec 2023 | 49.11 | 50.25 | 49.01 | 49.96 | 49.96 | 2,517,978 |
| 28 Dec 2023 | 47.01 | 49.30 | 46.34 | 49.25 | 49.25 | 4,080,334 |
| 27 Dec 2023 | 47.06 | 47.60 | 46.77 | 47.09 | 47.09 | 2,572,830 |
| 26 Dec 2023 | 49.22 | 49.57 | 46.70 | 46.90 | 46.90 | 3,077,949 |
| 25 Dec 2023 | 48.51 | 49.80 | 48.45 | 49.24 | 49.24 | 2,938,193 |
| 22 Dec 2023 | 49.71 | 50.10 | 48.33 | 48.69 | 48.69 | 3,082,005 |
| 21 Dec 2023 | 48.45 | 50.28 | 48.44 | 49.71 | 49.71 | 3,212,757 |
| 20 Dec 2023 | 51.69 | 51.69 | 48.32 | 48.77 | 48.77 | 4,845,521 |
| 19 Dec 2023 | 52.09 | 52.23 | 51.00 | 51.46 | 51.46 | 2,790,520 |
| 18 Dec 2023 | 53.07 | 53.34 | 51.26 | 51.60 | 51.60 | 3,181,108 |
| 15 Dec 2023 | 54.61 | 55.22 | 53.01 | 53.36 | 53.36 | 4,049,151 |
| 14 Dec 2023 | 56.07 | 57.20 | 54.66 | 54.92 | 54.92 | 3,812,360 |
| 13 Dec 2023 | 55.93 | 57.25 | 55.43 | 55.60 | 55.60 | 4,133,324 |
| 12 Dec 2023 | 56.86 | 58.34 | 55.02 | 55.95 | 55.95 | 7,302,980 |
| 11 Dec 2023 | 55.15 | 56.66 | 54.50 | 56.35 | 56.35 | 6,932,327 |
| 08 Dec 2023 | 52.83 | 55.15 | 52.77 | 54.98 | 54.98 | 7,316,878 |
| 07 Dec 2023 | 51.11 | 52.44 | 50.83 | 51.88 | 51.88 | 2,866,280 |
| 06 Dec 2023 | 51.06 | 51.83 | 50.74 | 51.11 | 51.11 | 2,105,363 |
| 05 Dec 2023 | 54.00 | 54.00 | 51.36 | 51.42 | 51.42 | 2,992,223 |
| 04 Dec 2023 | 54.10 | 55.35 | 53.83 | 54.16 | 54.16 | 2,959,981 |
| 01 Dec 2023 | 53.12 | 54.52 | 52.90 | 53.97 | 53.97 | 2,493,999 |
| 30 Nov 2023 | 54.00 | 54.52 | 52.90 | 53.40 | 53.40 | 2,448,538 |
| 29 Nov 2023 | 55.29 | 55.70 | 54.08 | 54.11 | 54.11 | 2,083,861 |
| 28 Nov 2023 | 55.20 | 56.30 | 54.51 | 55.29 | 55.29 | 2,623,317 |
| 27 Nov 2023 | 54.59 | 55.35 | 54.25 | 54.79 | 54.79 | 2,577,305 |
| 24 Nov 2023 | 56.48 | 56.50 | 53.67 | 54.48 | 54.48 | 3,999,094 |
| 23 Nov 2023 | 56.11 | 56.88 | 55.32 | 56.48 | 56.48 | 1,917,847 |
| 22 Nov 2023 | 57.30 | 57.90 | 56.00 | 56.28 | 56.28 | 3,098,248 |
| 21 Nov 2023 | 59.14 | 59.35 | 57.14 | 57.31 | 57.31 | 2,757,725 |
| 20 Nov 2023 | 59.09 | 59.86 | 57.67 | 59.01 | 59.01 | 2,624,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.