Skyverse Technology Co., Ltd. (SHA:688361)
China
· Delayed Price · Currency is CNY 187.60
+2.41 (1.30%)
At close: Apr 29, 2026
Skyverse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.00 | 191.20 | 180.33 | 185.19 | 185.19 | 0.34% | 8,795,303 |
| Apr 27, 2026 | 170.90 | 188.86 | 169.02 | 184.57 | 184.57 | 10.11% | 12,849,680 |
| Apr 24, 2026 | 168.70 | 171.28 | 162.45 | 167.62 | 167.62 | 0.30% | 5,983,083 |
| Apr 23, 2026 | 173.60 | 173.60 | 163.60 | 167.12 | 167.12 | -2.77% | 5,294,773 |
| Apr 22, 2026 | 160.15 | 174.72 | 160.15 | 171.88 | 171.88 | 6.89% | 11,361,300 |
| Apr 21, 2026 | 170.00 | 170.34 | 160.16 | 160.80 | 160.80 | -5.55% | 6,977,691 |
| Apr 20, 2026 | 174.21 | 174.99 | 163.03 | 170.25 | 170.25 | -3.92% | 9,865,892 |
| Apr 17, 2026 | 175.50 | 177.90 | 173.55 | 177.20 | 177.20 | 0.40% | 4,221,004 |
| Apr 16, 2026 | 173.80 | 180.06 | 171.05 | 176.49 | 176.49 | 1.53% | 4,295,104 |
| Apr 15, 2026 | 178.53 | 180.98 | 172.59 | 173.83 | 173.83 | -1.95% | 4,827,570 |
| Apr 14, 2026 | 167.65 | 182.72 | 166.17 | 177.28 | 177.28 | 7.05% | 7,744,034 |
| Apr 13, 2026 | 166.37 | 169.90 | 164.50 | 165.60 | 165.60 | -3.00% | 5,535,511 |
| Apr 10, 2026 | 174.20 | 178.85 | 170.35 | 170.72 | 170.72 | -0.04% | 5,040,513 |
| Apr 9, 2026 | 164.80 | 176.39 | 163.08 | 170.79 | 170.79 | 3.57% | 6,827,105 |
| Apr 8, 2026 | 158.21 | 165.50 | 156.91 | 164.91 | 164.91 | 8.46% | 6,544,537 |
| Apr 7, 2026 | 154.00 | 154.50 | 150.40 | 152.05 | 152.05 | 0.24% | 2,540,479 |
| Apr 3, 2026 | 151.50 | 154.13 | 149.26 | 151.69 | 151.69 | 0.87% | 2,881,815 |
| Apr 2, 2026 | 158.89 | 158.89 | 147.98 | 150.38 | 150.38 | -4.96% | 4,648,180 |
| Apr 1, 2026 | 158.10 | 161.00 | 156.00 | 158.23 | 158.23 | 4.06% | 3,955,557 |
| Mar 31, 2026 | 159.00 | 160.98 | 152.05 | 152.05 | 152.05 | -4.35% | 3,851,678 |
| Mar 30, 2026 | 154.03 | 162.99 | 153.01 | 158.97 | 158.97 | 1.20% | 5,669,400 |
| Mar 27, 2026 | 154.15 | 158.38 | 153.00 | 157.09 | 157.09 | 0.88% | 3,439,007 |
| Mar 26, 2026 | 157.70 | 160.33 | 155.05 | 155.72 | 155.72 | -1.49% | 4,150,269 |
| Mar 25, 2026 | 158.96 | 165.50 | 157.68 | 158.08 | 158.08 | -0.33% | 4,896,397 |
| Mar 24, 2026 | 156.90 | 159.74 | 154.06 | 158.60 | 158.60 | 1.86% | 3,608,948 |
| Mar 23, 2026 | 164.90 | 164.90 | 152.41 | 155.70 | 155.70 | -5.30% | 5,628,568 |
| Mar 20, 2026 | 161.97 | 167.20 | 160.00 | 164.41 | 164.41 | 2.19% | 5,002,841 |
| Mar 19, 2026 | 159.00 | 162.60 | 157.00 | 160.89 | 160.89 | -1.28% | 4,183,821 |
| Mar 18, 2026 | 164.08 | 164.68 | 160.87 | 162.98 | 162.98 | 0.12% | 3,521,568 |
| Mar 17, 2026 | 167.67 | 168.32 | 161.88 | 162.79 | 162.79 | -2.90% | 4,299,048 |
| Mar 16, 2026 | 165.00 | 168.40 | 158.79 | 167.66 | 167.66 | 2.39% | 7,688,342 |
| Mar 13, 2026 | 168.00 | 170.00 | 161.80 | 163.75 | 163.75 | -4.52% | 12,658,320 |
| Mar 12, 2026 | 169.78 | 174.00 | 167.20 | 171.50 | 171.50 | 0.76% | 5,125,856 |
| Mar 11, 2026 | 173.63 | 174.60 | 169.66 | 170.20 | 170.20 | -1.73% | 4,580,862 |
| Mar 10, 2026 | 175.00 | 175.42 | 169.80 | 173.20 | 173.20 | 0.70% | 4,704,422 |
| Mar 9, 2026 | 164.90 | 172.95 | 161.61 | 172.00 | 172.00 | 1.18% | 7,841,589 |
| Mar 6, 2026 | 172.00 | 174.98 | 169.09 | 170.00 | 170.00 | -2.06% | 5,160,905 |
| Mar 5, 2026 | 176.87 | 178.99 | 170.14 | 173.58 | 173.58 | 1.04% | 5,817,365 |
| Mar 4, 2026 | 168.95 | 172.43 | 165.00 | 171.79 | 171.79 | 1.17% | 6,266,950 |
| Mar 3, 2026 | 183.30 | 184.01 | 167.77 | 169.80 | 169.80 | -7.36% | 10,711,820 |
| Mar 2, 2026 | 191.67 | 195.99 | 182.88 | 183.30 | 183.30 | -6.95% | 8,552,394 |
| Feb 27, 2026 | 200.53 | 202.98 | 196.82 | 197.00 | 197.00 | -3.90% | 6,264,230 |
| Feb 26, 2026 | 201.58 | 208.58 | 195.18 | 205.00 | 205.00 | 1.69% | 5,523,809 |
| Feb 25, 2026 | 195.67 | 206.48 | 187.39 | 201.60 | 201.60 | 3.24% | 7,588,022 |
| Feb 24, 2026 | 196.50 | 199.62 | 187.00 | 195.28 | 195.28 | -0.62% | 3,939,800 |
| Feb 13, 2026 | 188.00 | 202.98 | 188.00 | 196.50 | 196.50 | 2.24% | 5,159,639 |
| Feb 12, 2026 | 194.66 | 194.93 | 188.50 | 192.20 | 192.20 | -0.40% | 2,970,749 |
| Feb 11, 2026 | 195.26 | 195.26 | 188.51 | 192.97 | 192.97 | -0.57% | 2,629,592 |
| Feb 10, 2026 | 198.84 | 199.99 | 191.30 | 194.08 | 194.08 | -2.57% | 4,295,246 |
| Feb 9, 2026 | 196.00 | 202.66 | 194.49 | 199.20 | 199.20 | 3.75% | 5,642,393 |
| Feb 6, 2026 | 189.74 | 196.88 | 187.02 | 192.00 | 192.00 | 0.72% | 5,924,130 |
| Feb 5, 2026 | 184.02 | 193.37 | 180.38 | 190.62 | 190.62 | 1.66% | 5,366,900 |
| Feb 4, 2026 | 187.20 | 190.45 | 184.00 | 187.50 | 187.50 | 0.12% | 3,757,942 |
| Feb 3, 2026 | 182.00 | 188.40 | 181.11 | 187.27 | 187.27 | 5.21% | 5,478,580 |
| Feb 2, 2026 | 180.08 | 187.80 | 176.78 | 178.00 | 178.00 | -3.81% | 6,494,448 |
| Jan 30, 2026 | 186.00 | 192.88 | 180.97 | 185.05 | 185.05 | -1.21% | 6,392,949 |
| Jan 29, 2026 | 196.00 | 201.32 | 186.27 | 187.32 | 187.32 | -5.71% | 6,928,485 |
| Jan 28, 2026 | 196.30 | 201.71 | 194.80 | 198.66 | 198.66 | 1.20% | 6,890,855 |
| Jan 27, 2026 | 192.00 | 198.68 | 189.00 | 196.30 | 196.30 | 2.57% | 7,146,337 |
| Jan 26, 2026 | 195.00 | 196.00 | 188.14 | 191.38 | 191.38 | -1.63% | 6,764,826 |
| Jan 23, 2026 | 195.51 | 195.88 | 187.55 | 194.55 | 194.55 | -1.49% | 9,412,558 |
| Jan 22, 2026 | 206.00 | 207.29 | 189.36 | 197.50 | 197.50 | -2.83% | 9,953,101 |
| Jan 21, 2026 | 211.80 | 215.90 | 199.00 | 203.26 | 203.26 | -4.20% | 8,097,189 |
| Jan 20, 2026 | 214.50 | 216.66 | 204.50 | 212.18 | 212.18 | 0.08% | 4,926,703 |
| Jan 19, 2026 | 212.00 | 217.87 | 209.18 | 212.00 | 212.00 | - | 5,922,565 |
| Jan 16, 2026 | 198.95 | 220.88 | 193.00 | 212.00 | 212.00 | 7.63% | 10,358,940 |
| Jan 15, 2026 | 177.60 | 197.51 | 176.66 | 196.98 | 196.98 | 9.20% | 7,930,819 |
| Jan 14, 2026 | 180.00 | 186.99 | 174.67 | 180.38 | 180.38 | 0.41% | 8,335,021 |
| Jan 13, 2026 | 180.00 | 190.90 | 178.28 | 179.65 | 179.65 | -1.27% | 6,290,549 |
| Jan 12, 2026 | 186.93 | 196.30 | 179.56 | 181.97 | 181.97 | -2.17% | 8,561,088 |
| Jan 9, 2026 | 180.20 | 188.88 | 176.30 | 186.01 | 186.01 | 3.22% | 7,259,211 |
| Jan 8, 2026 | 179.50 | 185.33 | 174.63 | 180.21 | 180.21 | 0.68% | 8,242,792 |
| Jan 7, 2026 | 179.00 | 184.88 | 173.00 | 179.00 | 179.00 | 2.42% | 8,996,798 |
| Jan 6, 2026 | 165.00 | 185.66 | 163.80 | 174.77 | 174.77 | 5.64% | 10,282,860 |
| Jan 5, 2026 | 155.00 | 165.50 | 152.99 | 165.44 | 165.44 | 8.14% | 7,344,929 |
| Dec 31, 2025 | 157.10 | 162.33 | 150.00 | 152.99 | 152.99 | 0.73% | 7,140,492 |
| Dec 30, 2025 | 152.94 | 160.00 | 150.25 | 151.88 | 151.88 | -0.04% | 6,066,940 |
| Dec 29, 2025 | 150.15 | 154.65 | 146.66 | 151.94 | 151.94 | 1.56% | 5,947,656 |
| Dec 26, 2025 | 152.00 | 153.77 | 148.02 | 149.60 | 149.60 | -2.86% | 6,402,655 |
| Dec 25, 2025 | 156.00 | 157.97 | 148.88 | 154.00 | 154.00 | -1.79% | 7,615,900 |
| Dec 24, 2025 | 164.00 | 165.17 | 155.96 | 156.80 | 156.80 | -2.79% | 6,736,761 |
| Dec 23, 2025 | 154.00 | 168.00 | 153.82 | 161.30 | 161.30 | 4.40% | 8,204,181 |
| Dec 22, 2025 | 146.00 | 161.59 | 146.00 | 154.50 | 154.50 | 4.86% | 10,275,907 |
| Dec 19, 2025 | 148.58 | 151.91 | 144.30 | 147.34 | 147.34 | 0.23% | 6,070,394 |
| Dec 18, 2025 | 150.00 | 151.33 | 146.00 | 147.00 | 147.00 | -3.23% | 5,658,324 |
| Dec 17, 2025 | 150.20 | 152.90 | 143.38 | 151.90 | 151.90 | 1.13% | 8,143,493 |
| Dec 16, 2025 | 149.29 | 158.99 | 146.00 | 150.20 | 150.20 | 0.54% | 11,135,377 |
| Dec 15, 2025 | 151.00 | 155.98 | 146.52 | 149.40 | 149.40 | -2.99% | 7,400,070 |
| Dec 12, 2025 | 136.00 | 156.88 | 135.80 | 154.00 | 154.00 | 10.63% | 13,388,982 |
| Dec 11, 2025 | 131.39 | 142.88 | 130.28 | 139.20 | 139.20 | 7.95% | 12,170,609 |
| Dec 10, 2025 | 127.97 | 129.92 | 126.11 | 128.95 | 128.95 | 0.23% | 3,299,713 |
| Dec 9, 2025 | 132.03 | 134.90 | 127.66 | 128.65 | 128.65 | -3.92% | 6,287,494 |
| Dec 8, 2025 | 131.36 | 135.98 | 127.00 | 133.90 | 133.90 | -0.07% | 6,795,398 |
| 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 |