Skip to main content
Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China flag China · Delayed Price · Currency is CNY
141.18
+2.92 (2.11%)
At close: Mar 9, 2026

SHA:688372 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026130.03143.00126.50141.18141.182.11%9,377,634
Mar 6, 2026140.52144.97137.38138.26138.26-3.72%8,397,346
Mar 5, 2026146.00151.88140.23143.60143.602.21%11,467,610
Mar 4, 2026136.00148.87136.00140.50140.506.16%11,987,210
Mar 3, 2026147.00147.92131.51132.35132.35-10.54%11,315,620
Mar 2, 2026139.30150.00139.00147.95147.954.82%10,962,350
Feb 27, 2026132.00142.60131.64141.15141.155.89%12,055,790
Feb 26, 2026125.20134.40121.12133.30133.306.52%9,551,122
Feb 25, 2026123.99129.30121.94125.14125.142.25%6,428,026
Feb 24, 2026127.59127.87120.88122.39122.39-2.79%5,675,350
Feb 13, 2026122.56128.80122.52125.90125.901.21%4,557,382
Feb 12, 2026124.80126.26122.00124.39124.391.11%3,639,610
Feb 11, 2026125.00126.33122.45123.03123.03-1.73%2,922,643
Feb 10, 2026124.98126.00122.50125.19125.190.47%3,963,932
Feb 9, 2026121.44125.39119.79124.60124.605.68%5,091,018
Feb 6, 2026119.20121.20117.55117.90117.90-1.45%3,892,046
Feb 5, 2026121.01122.68117.00119.64119.64-3.00%5,050,063
Feb 4, 2026124.50125.80120.80123.34123.34-2.12%5,429,904
Feb 3, 2026123.70127.00122.05126.01126.014.44%5,274,337
Feb 2, 2026129.16129.80120.00120.65120.65-7.95%8,174,313
Jan 30, 2026126.00133.68125.76131.07131.07-3.12%10,083,970
Jan 29, 2026138.80143.00134.62135.29135.29-1.00%7,329,898
Jan 28, 2026136.42141.33135.00136.66136.660.85%6,932,022
Jan 27, 2026129.58136.50129.58135.51135.514.40%5,368,632
Jan 26, 2026138.80140.98128.90129.80129.80-8.20%7,484,497
Jan 23, 2026136.05141.50133.80141.40141.402.06%6,847,006
Jan 22, 2026150.00150.29136.25138.55138.55-4.97%7,831,671
Jan 21, 2026131.21145.99129.10145.80145.809.73%8,928,036
Jan 20, 2026128.43134.75127.62132.87132.871.99%7,360,605
Jan 19, 2026141.02143.00128.00130.28130.28-7.60%12,028,420
Jan 16, 2026135.00143.87128.58141.00141.007.22%9,452,965
Jan 15, 2026126.00132.66126.00131.51131.515.61%5,624,280
Jan 14, 2026123.00130.00121.17124.52124.522.17%6,274,476
Jan 13, 2026124.00125.97119.50121.87121.87-1.92%5,399,937
Jan 12, 2026119.54125.66117.80124.25124.256.02%7,276,201
Jan 9, 2026112.49119.77109.05117.20117.203.35%7,550,241
Jan 8, 2026111.18115.25111.11113.40113.400.98%4,945,769
Jan 7, 2026110.16112.88109.40112.30112.301.46%5,493,129
Jan 6, 2026110.02115.18109.63110.68110.68-0.25%5,644,534
Jan 5, 2026110.01112.80109.71110.96110.961.71%4,614,507
Dec 31, 2025112.45114.40108.68109.09109.09-3.68%4,325,493
Dec 30, 2025109.99115.00109.90113.26113.262.49%5,640,948
Dec 29, 2025103.28114.60103.11110.51110.516.91%8,810,428
Dec 26, 2025106.50106.50102.81103.37103.37-2.34%3,385,816
Dec 25, 2025103.44106.80102.00105.85105.852.47%3,903,124
Dec 24, 2025102.50104.36101.70103.30103.300.78%3,724,684
Dec 23, 2025103.19104.99101.53102.50102.50-0.43%3,014,935
Dec 22, 202598.20103.2898.00102.94102.946.06%4,143,991
Dec 19, 2025100.37100.8896.7497.0697.06-2.11%2,643,054
Dec 18, 202597.51101.8096.7299.1599.150.95%3,223,851
Dec 17, 202596.0999.1594.8098.2298.222.29%3,256,759
Dec 16, 202597.7099.0094.5096.0296.02-2.70%4,107,306
Dec 15, 2025101.87102.7798.5098.6898.68-4.10%4,059,477
Dec 12, 2025101.50103.1898.37102.90102.901.28%5,360,375
Dec 11, 2025105.62107.25101.20101.60101.60-3.51%4,244,794
Dec 10, 2025102.51105.43101.31105.30105.302.50%4,390,453
Dec 9, 2025100.40107.8099.97102.73102.731.23%6,956,901
Dec 8, 202599.90102.4996.60101.48101.483.05%5,408,670
Dec 5, 202593.9699.1693.0098.4898.484.77%6,145,483
Dec 4, 202594.3295.8092.1394.0094.00-0.93%3,858,712
Dec 3, 202593.1997.9592.0894.8894.881.80%4,907,206
Dec 2, 202593.5093.7691.0093.2093.20-0.88%2,981,701
Dec 1, 202593.2494.4991.5094.0394.030.85%3,485,283
Nov 28, 202591.4394.8890.8993.2493.240.99%2,916,647
Nov 27, 202590.8996.4090.8992.3392.331.82%4,808,997
Nov 26, 202589.9992.7189.0890.6890.68-0.54%4,046,671
Nov 25, 202589.3991.4988.6691.1791.172.63%5,637,463
Nov 24, 202584.5989.6884.1988.8388.836.26%6,480,408
Nov 21, 202587.3687.7983.5283.6083.60-4.68%4,679,316
Nov 20, 202590.8091.9086.6087.7087.70-1.29%3,958,176
Nov 19, 202591.4691.8088.0088.8588.85-3.13%4,025,878
Nov 18, 202589.5393.8988.8291.7291.722.39%5,187,398
Nov 17, 202591.0091.7088.5089.5889.58-1.51%4,414,635
Nov 14, 202592.3093.4289.9090.9590.95-3.48%4,862,059
Nov 13, 202593.2095.0992.5094.2394.231.26%5,227,209
Nov 12, 202592.1094.3791.3393.0693.06-0.04%4,295,991
Nov 11, 202595.2596.7491.8093.1093.10-2.26%5,496,330
Nov 10, 202594.5097.3992.7095.2595.251.94%7,424,534
Nov 7, 202595.2495.6292.7093.4493.44-2.37%5,570,913
Nov 6, 202595.8097.3993.9395.7195.710.96%8,430,427
Nov 5, 202593.2594.9491.2094.8094.80-1.20%8,827,597
Nov 4, 202597.8198.9595.3195.9595.95-1.35%5,861,689
Nov 3, 2025100.00100.0094.0097.2697.26-5.57%10,301,550
Oct 31, 2025103.52105.6099.20103.00103.000.43%10,347,430
Oct 30, 2025101.40106.68100.00102.56102.562.33%13,536,360
Oct 29, 2025101.10102.5096.72100.22100.22-1.05%10,423,640
Oct 28, 2025100.00103.6899.80101.28101.28-0.80%11,400,490
Oct 27, 202599.01105.8397.08102.10102.1015.22%21,385,090
Oct 24, 202583.6388.8883.3388.6188.618.05%10,267,210
Oct 23, 202580.5882.9978.0082.0182.011.28%5,412,802
Oct 22, 202578.6082.1877.6080.9780.972.90%6,008,447
Oct 21, 202578.0079.2377.0778.6978.692.02%4,386,602
Oct 20, 202577.0080.5576.3377.1377.132.91%5,981,825
Oct 17, 202577.5078.6874.7074.9574.95-4.23%5,004,689
Oct 16, 202581.1781.4777.8878.2678.26-4.44%5,717,580
Oct 15, 202580.0082.7579.3781.9081.904.40%6,248,853
Oct 14, 202584.0885.3777.9878.4578.45-6.61%7,250,226
Oct 13, 202580.0085.2079.9084.0084.001.97%6,345,192
Oct 10, 202586.5087.7281.8882.3882.38-6.51%9,087,493
Oct 9, 202590.1091.4087.2088.1288.12-1.13%10,296,270