Skip to main content
Shanghai V-Test Semiconductor Tech. Co., Ltd. (SHA:688372)
China flag China · Delayed Price · Currency is CNY
147.15
-5.85 (-3.82%)
At close: Apr 29, 2026

SHA:688372 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026148.30150.60141.70147.15147.15-3.82%12,237,203
Apr 28, 2026150.85154.76144.00153.00153.000.76%9,847,062
Apr 27, 2026143.64153.53142.77151.85151.855.61%11,068,560
Apr 24, 2026142.81149.90139.00143.78143.780.50%12,023,465
Apr 23, 2026149.77151.00141.11143.07143.07-5.35%10,778,305
Apr 22, 2026153.12155.88145.62151.15151.15-2.02%9,552,639
Apr 21, 2026157.21157.21147.36154.27154.27-0.79%6,472,019
Apr 20, 2026154.02159.82154.02155.50155.502.02%6,388,841
Apr 17, 2026155.83157.95151.81152.42152.42-2.29%8,345,810
Apr 16, 2026153.74157.85152.21156.00156.000.89%6,413,477
Apr 15, 2026152.71159.35152.44154.62154.621.79%10,675,490
Apr 14, 2026151.24155.55149.01151.90151.901.73%7,446,836
Apr 13, 2026149.85154.54148.91149.32149.32-0.42%7,536,860
Apr 10, 2026154.88156.76147.80149.95149.95-1.74%9,478,664
Apr 9, 2026151.20155.77149.01152.60152.600.14%7,913,674
Apr 8, 2026148.11152.90145.06152.38152.387.77%9,046,430
Apr 7, 2026134.95146.71134.80141.40141.406.00%11,869,100
Apr 3, 2026130.86135.10129.70133.40133.402.91%5,539,365
Apr 2, 2026132.03133.57127.71129.63129.63-3.19%4,850,558
Apr 1, 2026132.00135.45130.98133.90133.904.77%6,729,600
Mar 31, 2026133.46133.46126.94127.80127.80-4.63%7,996,962
Mar 30, 2026126.00135.70125.70134.00134.004.07%8,307,614
Mar 27, 2026120.10130.89120.10128.76128.764.07%8,185,905
Mar 26, 2026124.35126.98122.58123.72123.72-2.10%4,902,575
Mar 25, 2026126.88129.87123.05126.38126.38-0.63%9,204,147
Mar 24, 2026128.11129.89120.00127.18127.180.30%6,906,479
Mar 23, 2026128.00130.85125.08126.80126.80-3.94%5,411,772
Mar 20, 2026135.64137.63131.80132.00132.00-0.53%7,614,358
Mar 19, 2026136.10138.00131.73132.70132.70-6.12%7,488,806
Mar 18, 2026135.60141.35134.17141.35141.355.01%7,235,550
Mar 17, 2026138.74139.50133.72134.60134.60-2.94%5,265,543
Mar 16, 2026135.43142.80129.02138.68138.681.72%9,541,887
Mar 13, 2026137.25141.35135.00136.34136.34-4.40%7,738,884
Mar 12, 2026146.78147.93140.20142.61142.61-3.54%6,193,897
Mar 11, 2026153.00156.00147.35147.85147.85-3.71%7,734,529
Mar 10, 2026146.00158.20144.00153.54153.548.75%11,122,320
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