Skyverse Technology Co., Ltd. (SHA:688361)
China
· Delayed Price · Currency is CNY 133.99
+7.99 (6.34%)
At close: Dec 5, 2025
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.81 | 133.99 | 125.68 | 133.99 | 133.99 | 6.34% | 6,406,765 |
| Dec 4, 2025 | 119.11 | 130.00 | 117.89 | 126.00 | 126.00 | 4.61% | 7,652,633 |
| Dec 3, 2025 | 119.10 | 122.85 | 118.52 | 120.45 | 120.45 | 1.13% | 3,596,791 |
| Dec 2, 2025 | 120.50 | 122.00 | 117.45 | 119.10 | 119.10 | -1.17% | 2,200,332 |
| Dec 1, 2025 | 122.00 | 123.00 | 117.00 | 120.51 | 120.51 | -0.78% | 3,983,764 |
| Nov 28, 2025 | 114.33 | 122.70 | 113.80 | 121.46 | 121.46 | 5.48% | 5,121,123 |
| Nov 27, 2025 | 114.98 | 120.87 | 114.88 | 115.15 | 115.15 | 0.67% | 4,424,641 |
| Nov 26, 2025 | 113.61 | 117.70 | 112.00 | 114.38 | 114.38 | -0.19% | 3,859,367 |
| Nov 25, 2025 | 116.68 | 117.25 | 113.88 | 114.60 | 114.60 | -0.86% | 3,686,127 |
| Nov 24, 2025 | 116.88 | 119.20 | 111.20 | 115.59 | 115.59 | -1.17% | 5,487,405 |
| Nov 21, 2025 | 120.00 | 121.68 | 116.65 | 116.96 | 116.96 | -3.23% | 4,167,541 |
| Nov 20, 2025 | 126.19 | 126.88 | 119.50 | 120.87 | 120.87 | -2.92% | 4,411,195 |
| Nov 19, 2025 | 126.12 | 129.12 | 123.91 | 124.51 | 124.51 | -2.71% | 3,056,204 |
| Nov 18, 2025 | 125.00 | 132.75 | 124.20 | 127.98 | 127.98 | 2.38% | 5,176,165 |
| Nov 17, 2025 | 126.10 | 127.65 | 122.50 | 125.00 | 125.00 | -0.14% | 3,650,496 |
| Nov 14, 2025 | 123.40 | 134.65 | 122.17 | 125.18 | 125.18 | -0.49% | 6,994,595 |
| Nov 13, 2025 | 127.92 | 130.36 | 124.20 | 125.80 | 125.80 | -2.08% | 4,823,197 |
| Nov 12, 2025 | 128.00 | 131.54 | 125.73 | 128.47 | 128.47 | -0.14% | 3,903,165 |
| Nov 11, 2025 | 136.00 | 140.67 | 127.50 | 128.65 | 128.65 | -5.67% | 6,940,038 |
| Nov 10, 2025 | 134.13 | 138.94 | 129.83 | 136.38 | 136.38 | 1.17% | 10,335,720 |
| Nov 7, 2025 | 123.08 | 137.66 | 122.80 | 134.80 | 134.80 | 8.43% | 10,636,020 |
| Nov 6, 2025 | 122.10 | 126.00 | 120.68 | 124.32 | 124.32 | 2.57% | 6,444,069 |
| Nov 5, 2025 | 119.85 | 125.96 | 116.40 | 121.21 | 121.21 | 0.66% | 7,701,904 |
| Nov 4, 2025 | 116.00 | 121.98 | 115.11 | 120.42 | 120.42 | 3.81% | 9,714,559 |
| Nov 3, 2025 | 112.22 | 117.00 | 109.00 | 116.00 | 116.00 | 2.28% | 7,947,590 |
| Oct 31, 2025 | 116.00 | 117.60 | 113.38 | 113.41 | 113.41 | -3.88% | 8,390,372 |
| Oct 30, 2025 | 117.86 | 121.00 | 117.71 | 117.99 | 117.99 | -0.18% | 6,825,861 |
| Oct 29, 2025 | 126.00 | 126.88 | 117.10 | 118.20 | 118.20 | -6.32% | 12,068,230 |
| Oct 28, 2025 | 124.10 | 128.51 | 122.60 | 126.18 | 126.18 | -0.98% | 6,711,263 |
| Oct 27, 2025 | 123.01 | 132.31 | 120.80 | 127.43 | 127.43 | 3.02% | 12,733,330 |
| Oct 24, 2025 | 119.24 | 124.32 | 119.07 | 123.70 | 123.70 | 4.84% | 8,995,691 |
| Oct 23, 2025 | 118.99 | 120.50 | 116.66 | 117.99 | 117.99 | -1.46% | 4,774,853 |
| Oct 22, 2025 | 117.80 | 123.50 | 117.72 | 119.74 | 119.74 | 0.79% | 7,667,677 |
| Oct 21, 2025 | 116.54 | 122.10 | 116.04 | 118.80 | 118.80 | 2.52% | 8,984,923 |
| Oct 20, 2025 | 119.30 | 120.99 | 114.82 | 115.88 | 115.88 | -1.50% | 6,123,174 |
| Oct 17, 2025 | 121.98 | 121.99 | 114.68 | 117.65 | 117.65 | -4.12% | 9,468,125 |
| Oct 16, 2025 | 124.00 | 128.12 | 120.20 | 122.71 | 122.71 | -1.82% | 7,906,344 |
| Oct 15, 2025 | 128.15 | 128.90 | 121.00 | 124.99 | 124.99 | -6.51% | 11,982,810 |
| Oct 14, 2025 | 139.98 | 144.44 | 126.00 | 133.70 | 133.70 | -2.41% | 14,658,870 |
| Oct 13, 2025 | 118.00 | 140.20 | 118.00 | 137.00 | 137.00 | 9.59% | 16,186,800 |
| Oct 10, 2025 | 125.01 | 131.30 | 121.88 | 125.01 | 125.01 | 1.08% | 14,873,430 |
| Oct 9, 2025 | 119.77 | 132.97 | 114.77 | 123.68 | 123.68 | 6.59% | 16,256,850 |
| Sep 30, 2025 | 117.70 | 120.44 | 115.58 | 116.03 | 116.03 | -1.34% | 9,865,649 |
| Sep 29, 2025 | 115.65 | 119.98 | 114.98 | 117.60 | 117.60 | 1.20% | 8,991,219 |
| Sep 26, 2025 | 118.00 | 123.21 | 115.88 | 116.20 | 116.20 | -3.05% | 11,317,350 |
| Sep 25, 2025 | 114.40 | 121.80 | 113.02 | 119.85 | 119.85 | 4.90% | 13,377,150 |
| Sep 24, 2025 | 103.00 | 119.99 | 102.00 | 114.25 | 114.25 | 10.92% | 16,768,760 |
| Sep 23, 2025 | 99.00 | 103.58 | 95.01 | 103.00 | 103.00 | 5.63% | 9,943,623 |
| Sep 22, 2025 | 100.80 | 103.51 | 96.96 | 97.51 | 97.51 | -2.33% | 8,822,432 |
| Sep 19, 2025 | 101.90 | 105.24 | 99.06 | 99.84 | 99.84 | -1.97% | 8,260,228 |
| Sep 18, 2025 | 94.99 | 104.55 | 94.90 | 101.85 | 101.85 | 7.39% | 13,459,630 |
| Sep 17, 2025 | 89.99 | 96.42 | 88.90 | 94.84 | 94.84 | 5.78% | 8,392,706 |
| Sep 16, 2025 | 90.14 | 91.50 | 87.98 | 89.66 | 89.66 | -1.20% | 5,902,128 |
| Sep 15, 2025 | 92.99 | 93.41 | 89.70 | 90.75 | 90.75 | 0.62% | 5,300,185 |
| Sep 12, 2025 | 89.30 | 92.20 | 88.89 | 90.19 | 90.19 | 0.66% | 5,127,754 |
| Sep 11, 2025 | 85.87 | 90.38 | 85.31 | 89.60 | 89.60 | 4.49% | 4,937,377 |
| Sep 10, 2025 | 86.99 | 87.69 | 84.99 | 85.75 | 85.75 | -1.21% | 3,590,502 |
| Sep 9, 2025 | 89.05 | 89.27 | 85.88 | 86.80 | 86.80 | -3.12% | 3,945,552 |
| Sep 8, 2025 | 89.17 | 90.86 | 87.26 | 89.60 | 89.60 | -0.33% | 7,090,727 |
| Sep 5, 2025 | 88.50 | 90.24 | 87.60 | 89.90 | 89.90 | 1.84% | 4,860,768 |
| Sep 4, 2025 | 94.80 | 95.00 | 86.88 | 88.28 | 88.28 | -7.12% | 7,287,863 |
| Sep 3, 2025 | 94.50 | 97.00 | 93.01 | 95.05 | 95.05 | 1.13% | 5,635,183 |
| Sep 2, 2025 | 102.00 | 102.74 | 93.57 | 93.99 | 93.99 | -8.60% | 8,014,178 |
| Sep 1, 2025 | 99.90 | 105.55 | 98.25 | 102.83 | 102.83 | 3.22% | 7,659,792 |
| Aug 29, 2025 | 99.99 | 100.28 | 96.65 | 99.62 | 99.62 | -0.37% | 5,840,663 |
| Aug 28, 2025 | 96.50 | 100.85 | 95.75 | 99.99 | 99.99 | 4.65% | 7,313,982 |
| Aug 27, 2025 | 96.32 | 104.03 | 95.55 | 95.55 | 95.55 | -1.39% | 9,048,359 |
| Aug 26, 2025 | 96.15 | 102.00 | 96.15 | 96.90 | 96.90 | -1.99% | 6,219,714 |
| Aug 25, 2025 | 102.01 | 103.00 | 96.59 | 98.87 | 98.87 | -0.23% | 8,913,656 |
| Aug 22, 2025 | 91.80 | 102.60 | 91.40 | 99.10 | 99.10 | 7.88% | 13,245,650 |
| Aug 21, 2025 | 92.48 | 94.30 | 91.01 | 91.86 | 91.86 | -1.33% | 8,107,266 |
| Aug 20, 2025 | 86.00 | 94.68 | 84.32 | 93.10 | 93.10 | 8.16% | 9,354,436 |
| Aug 19, 2025 | 89.00 | 89.40 | 85.71 | 86.08 | 86.08 | -2.32% | 4,839,287 |
| Aug 18, 2025 | 86.94 | 91.25 | 86.03 | 88.12 | 88.12 | 1.36% | 5,891,651 |
| Aug 15, 2025 | 84.43 | 87.27 | 83.82 | 86.94 | 86.94 | 2.16% | 4,393,049 |
| Aug 14, 2025 | 83.50 | 87.20 | 83.04 | 85.10 | 85.10 | 1.95% | 5,604,393 |
| Aug 13, 2025 | 83.21 | 85.22 | 82.30 | 83.47 | 83.47 | 0.31% | 4,292,959 |
| Aug 12, 2025 | 82.60 | 84.34 | 81.19 | 83.21 | 83.21 | 0.29% | 5,300,785 |
| Aug 11, 2025 | 82.30 | 83.54 | 81.31 | 82.97 | 82.97 | 1.17% | 3,074,164 |
| Aug 8, 2025 | 85.60 | 85.70 | 81.80 | 82.01 | 82.01 | -3.97% | 3,542,977 |
| Aug 7, 2025 | 86.00 | 87.80 | 85.02 | 85.40 | 85.40 | -0.69% | 2,799,566 |
| Aug 6, 2025 | 88.50 | 88.60 | 84.50 | 85.99 | 85.99 | -2.08% | 4,420,328 |
| Aug 5, 2025 | 86.99 | 88.38 | 86.40 | 87.82 | 87.82 | 0.99% | 1,716,322 |
| Aug 4, 2025 | 86.02 | 88.35 | 85.77 | 86.96 | 86.96 | 0.65% | 2,377,039 |
| Aug 1, 2025 | 87.51 | 88.78 | 85.40 | 86.40 | 86.40 | -1.53% | 2,234,924 |
| Jul 31, 2025 | 90.40 | 91.30 | 87.42 | 87.74 | 87.74 | -3.14% | 3,230,214 |
| Jul 30, 2025 | 92.01 | 92.87 | 89.80 | 90.58 | 90.58 | -2.08% | 2,967,174 |
| Jul 29, 2025 | 88.00 | 93.99 | 88.00 | 92.50 | 92.50 | 4.97% | 6,057,319 |
| Jul 28, 2025 | 90.30 | 91.20 | 87.88 | 88.12 | 88.12 | -2.02% | 2,918,734 |
| Jul 25, 2025 | 88.50 | 91.50 | 87.21 | 89.94 | 89.94 | 1.54% | 4,250,604 |
| Jul 24, 2025 | 84.48 | 89.20 | 84.40 | 88.58 | 88.58 | 4.48% | 5,270,232 |
| Jul 23, 2025 | 79.17 | 85.75 | 79.17 | 84.78 | 84.78 | 5.38% | 5,456,360 |
| Jul 22, 2025 | 80.56 | 81.60 | 78.00 | 80.45 | 80.45 | -0.14% | 4,197,815 |
| Jul 21, 2025 | 81.47 | 81.47 | 79.51 | 80.56 | 80.56 | -0.95% | 1,991,958 |
| Jul 18, 2025 | 81.88 | 82.44 | 80.11 | 81.33 | 81.33 | 0.14% | 2,307,644 |
| Jul 17, 2025 | 81.48 | 81.48 | 79.33 | 81.22 | 81.22 | -0.61% | 2,302,565 |
| Jul 16, 2025 | 80.28 | 83.54 | 80.28 | 81.72 | 81.72 | 1.35% | 2,717,646 |
| Jul 15, 2025 | 82.55 | 82.66 | 80.49 | 80.63 | 80.63 | -1.23% | 2,463,593 |
| Jul 14, 2025 | 82.55 | 82.66 | 80.88 | 81.63 | 81.63 | -1.15% | 2,004,130 |
| Jul 11, 2025 | 81.45 | 82.80 | 80.80 | 82.58 | 82.58 | 1.39% | 2,532,338 |