VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 129.66 | 129.94 | 122.90 | 123.50 | 123.50 | 15,427,389 |
| 2026-10-21 | 132.20 | 132.91 | 128.76 | 129.63 | 129.63 | 12,900,958 |
| 2026-10-20 | 124.66 | 133.50 | 122.80 | 130.00 | 130.00 | 19,777,042 |
| 2026-10-19 | 125.86 | 126.20 | 118.75 | 124.11 | 124.11 | 14,883,502 |
| 2026-10-16 | 128.00 | 131.30 | 124.63 | 126.10 | 126.10 | 16,095,760 |
| 2026-10-15 | 125.27 | 128.47 | 122.50 | 124.80 | 124.80 | 17,850,090 |
| 2026-10-14 | 136.90 | 138.49 | 129.58 | 130.21 | 130.21 | 15,919,648 |
| 2026-10-13 | 137.90 | 141.44 | 132.32 | 139.00 | 139.00 | 17,487,402 |
| 2026-10-12 | 149.99 | 150.18 | 140.01 | 141.00 | 141.00 | 18,035,540 |
| 2026-10-09 | 151.50 | 154.49 | 144.02 | 152.02 | 152.02 | 19,931,682 |
| 2026-10-08 | 168.00 | 169.90 | 152.07 | 153.39 | 153.39 | 27,286,222 |
| 2026-09-30 | 197.00 | 199.89 | 171.50 | 171.68 | 171.68 | 30,671,770 |
| 2026-09-29 | 190.00 | 197.05 | 186.00 | 193.64 | 193.64 | 14,083,297 |
| 2026-09-28 | 206.98 | 207.45 | 190.70 | 193.00 | 193.00 | 17,136,985 |
| 2026-09-24 | 211.46 | 218.55 | 205.70 | 207.45 | 207.45 | 18,685,820 |
| 2026-09-23 | 208.60 | 214.87 | 207.55 | 210.20 | 210.20 | 13,434,102 |
| 2026-09-22 | 213.99 | 218.24 | 207.17 | 208.03 | 208.03 | 23,060,681 |
| 2026-09-21 | 207.00 | 212.50 | 201.03 | 207.80 | 207.80 | 20,699,258 |
| 2026-09-18 | 202.00 | 209.10 | 199.56 | 205.18 | 205.18 | 29,142,499 |
| 2026-09-17 | 191.72 | 199.53 | 191.72 | 196.10 | 196.10 | 21,515,383 |
| 2026-09-16 | 187.96 | 193.33 | 183.50 | 189.82 | 189.82 | 18,380,316 |
| 2026-09-15 | 178.61 | 190.96 | 178.00 | 185.00 | 185.00 | 17,751,776 |
| 2026-09-14 | 179.00 | 182.21 | 174.11 | 179.24 | 179.24 | 19,144,256 |
| 2026-09-11 | 181.00 | 186.01 | 179.95 | 185.22 | 185.22 | 20,940,398 |
| 2026-09-10 | 189.00 | 189.18 | 182.10 | 184.15 | 184.15 | 19,618,213 |
| 2026-09-09 | 196.09 | 203.58 | 187.86 | 191.00 | 191.00 | 16,782,446 |
| 2026-09-08 | 185.36 | 200.50 | 185.02 | 190.88 | 190.88 | 22,915,011 |
| 2026-09-07 | 186.00 | 187.92 | 181.08 | 185.78 | 185.78 | 14,745,102 |
| 2026-09-04 | 194.10 | 194.99 | 181.14 | 183.77 | 183.77 | 14,658,629 |
| 2026-09-03 | 196.43 | 198.60 | 189.07 | 191.32 | 191.32 | 11,613,153 |
| 2026-09-02 | 188.00 | 197.92 | 186.50 | 193.60 | 193.60 | 18,042,563 |
| 2026-09-01 | 199.92 | 200.43 | 191.40 | 192.40 | 192.40 | 14,800,885 |
| 2026-08-31 | 182.01 | 200.60 | 180.56 | 200.26 | 200.26 | 22,388,284 |
| 2026-08-28 | 193.17 | 196.85 | 186.25 | 186.90 | 186.90 | 18,218,538 |
| 2026-08-27 | 180.15 | 196.36 | 178.80 | 193.70 | 193.70 | 26,987,133 |
| 2026-08-26 | 165.00 | 182.00 | 163.33 | 180.50 | 180.50 | 25,995,382 |
| 2026-08-25 | 166.33 | 168.00 | 161.37 | 164.49 | 164.49 | 14,463,432 |
| 2026-08-24 | 176.60 | 178.38 | 164.60 | 168.66 | 168.66 | 16,456,953 |
| 2026-08-21 | 177.97 | 182.92 | 175.00 | 178.38 | 178.38 | 14,193,208 |
| 2026-08-20 | 188.17 | 189.50 | 176.01 | 178.37 | 178.37 | 22,117,402 |
| 2026-08-19 | 207.13 | 207.64 | 183.00 | 185.29 | 185.29 | 27,351,864 |
| 2026-08-18 | 215.01 | 222.28 | 208.66 | 213.30 | 213.30 | 32,130,089 |
| 2026-08-17 | 208.29 | 226.66 | 205.85 | 226.30 | 226.30 | 21,609,635 |
| 2026-08-14 | 210.90 | 211.98 | 203.52 | 207.28 | 207.28 | 12,476,607 |
| 2026-08-13 | 216.01 | 219.84 | 205.88 | 206.07 | 206.07 | 16,857,030 |
| 2026-08-12 | 210.00 | 215.69 | 206.00 | 211.40 | 211.40 | 16,049,886 |
| 2026-08-11 | 208.76 | 216.30 | 207.69 | 211.51 | 211.51 | 11,934,092 |
| 2026-08-10 | 227.00 | 227.98 | 210.28 | 212.75 | 212.75 | 21,199,496 |
| 2026-08-07 | 215.23 | 231.97 | 214.01 | 230.50 | 230.50 | 20,362,241 |
| 2026-08-06 | 210.00 | 220.20 | 207.00 | 217.17 | 217.17 | 16,695,965 |
| 2026-08-05 | 213.00 | 219.46 | 205.06 | 215.16 | 215.16 | 23,052,950 |
| 2026-08-04 | 189.00 | 209.98 | 185.00 | 207.09 | 207.09 | 20,157,563 |
| 2026-08-03 | 190.18 | 196.00 | 183.50 | 184.09 | 184.09 | 16,041,125 |
| 2026-07-31 | 187.79 | 202.00 | 187.79 | 193.00 | 193.00 | 25,828,853 |
| 2026-07-30 | 191.76 | 195.50 | 170.21 | 170.21 | 170.21 | 23,934,261 |
| 2026-07-29 | 205.35 | 208.30 | 182.00 | 192.02 | 192.02 | 23,062,597 |
| 2026-07-28 | 216.01 | 221.89 | 204.00 | 205.41 | 205.41 | 15,905,729 |
| 2026-07-27 | 221.80 | 227.50 | 214.00 | 224.59 | 224.59 | 12,196,125 |
| 2026-07-24 | 217.00 | 228.38 | 216.72 | 221.80 | 221.80 | 14,346,085 |
| 2026-07-23 | 243.30 | 244.89 | 221.63 | 223.00 | 223.00 | 18,931,485 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.