VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China
· Delayed Price · Currency is CNY 229.17
-12.87 (-5.32%)
Apr 29, 2026, 9:25 AM CST
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.00 | 242.00 | 226.30 | 229.17 | 229.17 | -5.32% | 19,774,910 |
| Apr 27, 2026 | 234.80 | 245.96 | 231.68 | 242.04 | 242.04 | 5.83% | 24,151,810 |
| Apr 24, 2026 | 235.00 | 236.55 | 218.43 | 228.71 | 228.71 | -2.88% | 27,802,020 |
| Apr 23, 2026 | 253.00 | 253.01 | 232.60 | 235.50 | 235.50 | -6.16% | 24,965,130 |
| Apr 22, 2026 | 231.15 | 252.50 | 231.15 | 250.95 | 250.95 | 7.68% | 30,216,000 |
| Apr 21, 2026 | 254.00 | 255.00 | 232.19 | 233.06 | 233.06 | -7.29% | 33,574,350 |
| Apr 20, 2026 | 240.52 | 252.80 | 239.00 | 251.39 | 251.39 | 4.28% | 24,434,430 |
| Apr 17, 2026 | 237.00 | 242.79 | 231.70 | 241.08 | 241.08 | -1.48% | 28,937,560 |
| Apr 16, 2026 | 252.00 | 254.00 | 219.00 | 244.70 | 244.70 | -3.75% | 47,132,390 |
| Apr 15, 2026 | 245.00 | 258.65 | 238.23 | 254.24 | 254.24 | 3.56% | 24,177,980 |
| Apr 14, 2026 | 243.71 | 256.03 | 235.00 | 245.50 | 245.50 | 2.65% | 27,188,910 |
| Apr 13, 2026 | 246.10 | 255.00 | 236.01 | 239.17 | 239.17 | -3.56% | 22,999,320 |
| Apr 10, 2026 | 245.00 | 257.30 | 242.30 | 248.00 | 248.00 | 4.10% | 20,384,451 |
| Apr 9, 2026 | 235.00 | 247.60 | 234.03 | 238.24 | 238.24 | -1.03% | 17,671,800 |
| Apr 8, 2026 | 243.00 | 253.00 | 235.68 | 240.72 | 240.72 | 4.41% | 22,082,460 |
| Apr 7, 2026 | 230.40 | 239.50 | 230.23 | 230.55 | 230.55 | 2.56% | 20,344,950 |
| Apr 3, 2026 | 224.00 | 228.97 | 217.96 | 224.80 | 224.80 | 2.65% | 18,014,520 |
| Apr 2, 2026 | 219.92 | 222.86 | 215.00 | 219.00 | 219.00 | -1.79% | 16,081,840 |
| Apr 1, 2026 | 213.00 | 229.00 | 213.00 | 223.00 | 223.00 | 10.23% | 27,153,650 |
| Mar 31, 2026 | 210.51 | 212.00 | 199.99 | 202.30 | 202.30 | -4.71% | 16,943,500 |
| Mar 30, 2026 | 208.00 | 215.50 | 206.79 | 212.30 | 212.30 | -1.50% | 12,652,803 |
| Mar 27, 2026 | 208.00 | 217.85 | 205.06 | 215.53 | 215.53 | 1.02% | 15,511,738 |
| Mar 26, 2026 | 218.10 | 218.87 | 209.00 | 213.35 | 213.35 | -0.68% | 15,462,150 |
| Mar 25, 2026 | 208.20 | 217.00 | 207.00 | 214.80 | 214.80 | 4.33% | 23,011,860 |
| Mar 24, 2026 | 194.90 | 206.37 | 187.41 | 205.88 | 205.88 | 8.07% | 25,343,260 |
| Mar 23, 2026 | 196.50 | 198.16 | 188.01 | 190.50 | 190.50 | -4.51% | 16,675,539 |
| Mar 20, 2026 | 203.31 | 209.88 | 198.60 | 199.50 | 199.50 | -0.01% | 19,327,540 |
| Mar 19, 2026 | 201.80 | 204.87 | 198.08 | 199.52 | 199.52 | -4.40% | 13,252,760 |
| Mar 18, 2026 | 208.79 | 211.03 | 203.30 | 208.70 | 208.70 | 1.76% | 12,893,438 |
| Mar 17, 2026 | 208.94 | 215.00 | 204.05 | 205.10 | 205.10 | -1.40% | 16,390,320 |
| Mar 16, 2026 | 207.00 | 209.00 | 202.08 | 208.01 | 208.01 | -0.24% | 13,737,943 |
| Mar 13, 2026 | 215.00 | 216.00 | 206.02 | 208.52 | 208.52 | -3.46% | 20,090,580 |
| Mar 12, 2026 | 220.16 | 225.83 | 211.66 | 216.00 | 216.00 | -2.20% | 20,959,100 |
| Mar 11, 2026 | 242.31 | 245.00 | 218.00 | 220.87 | 220.87 | -7.97% | 25,332,160 |
| Mar 10, 2026 | 242.62 | 246.62 | 234.56 | 240.00 | 240.00 | 4.09% | 17,803,707 |
| Mar 9, 2026 | 220.50 | 233.99 | 214.00 | 230.58 | 230.58 | -4.26% | 19,529,420 |
| Mar 6, 2026 | 239.50 | 247.88 | 237.44 | 240.85 | 240.85 | -0.10% | 15,789,180 |
| Mar 5, 2026 | 241.00 | 248.29 | 235.00 | 241.08 | 241.08 | 5.28% | 24,254,380 |
| Mar 4, 2026 | 229.15 | 240.75 | 225.92 | 229.00 | 229.00 | -3.70% | 20,834,390 |
| Mar 3, 2026 | 269.00 | 271.47 | 235.01 | 237.80 | 237.80 | -11.07% | 27,670,780 |
| Mar 2, 2026 | 275.11 | 283.00 | 265.39 | 267.40 | 267.40 | -3.70% | 20,707,630 |
| Feb 27, 2026 | 252.88 | 279.69 | 252.45 | 277.66 | 277.66 | 7.82% | 24,461,070 |
| Feb 26, 2026 | 251.69 | 268.40 | 243.86 | 257.51 | 257.51 | 4.26% | 27,822,450 |
| Feb 25, 2026 | 250.00 | 254.95 | 236.88 | 247.00 | 247.00 | -4.09% | 26,008,560 |
| Feb 24, 2026 | 285.00 | 288.00 | 253.00 | 257.53 | 257.53 | -6.52% | 21,753,350 |
| Feb 13, 2026 | 261.00 | 281.89 | 261.00 | 275.50 | 275.50 | 2.62% | 19,673,660 |
| Feb 12, 2026 | 237.65 | 269.58 | 235.65 | 268.46 | 268.46 | 12.89% | 24,693,630 |
| Feb 11, 2026 | 232.00 | 245.00 | 232.00 | 237.81 | 237.81 | -0.50% | 14,378,640 |
| Feb 10, 2026 | 224.61 | 246.00 | 224.61 | 239.00 | 239.00 | 8.54% | 21,813,060 |
| Feb 9, 2026 | 200.00 | 225.50 | 200.00 | 220.20 | 220.20 | 14.87% | 22,280,605 |
| Feb 6, 2026 | 197.00 | 199.99 | 190.01 | 191.70 | 191.70 | -6.28% | 19,208,810 |
| Feb 5, 2026 | 211.50 | 218.38 | 202.44 | 204.55 | 204.55 | -7.19% | 16,577,350 |
| Feb 4, 2026 | 224.51 | 227.99 | 215.50 | 220.40 | 220.40 | -2.81% | 11,653,300 |
| Feb 3, 2026 | 214.01 | 231.96 | 208.40 | 226.78 | 226.78 | 9.11% | 20,780,170 |
| Feb 2, 2026 | 215.00 | 219.95 | 207.20 | 207.85 | 207.85 | -6.38% | 17,420,740 |
| Jan 30, 2026 | 209.30 | 229.75 | 206.10 | 222.01 | 222.01 | 6.02% | 23,532,230 |
| Jan 29, 2026 | 216.99 | 229.58 | 209.41 | 209.41 | 209.41 | -5.24% | 19,943,000 |
| Jan 28, 2026 | 228.63 | 231.35 | 215.20 | 221.00 | 221.00 | -4.00% | 21,913,450 |
| Jan 27, 2026 | 221.80 | 231.00 | 217.33 | 230.20 | 230.20 | 3.78% | 21,486,920 |
| Jan 26, 2026 | 216.00 | 237.79 | 216.00 | 221.81 | 221.81 | 7.36% | 26,803,462 |
| Jan 23, 2026 | 200.78 | 208.88 | 192.84 | 206.60 | 206.60 | 1.35% | 20,592,990 |
| Jan 22, 2026 | 195.50 | 204.24 | 191.81 | 203.85 | 203.85 | 4.95% | 20,280,420 |
| Jan 21, 2026 | 184.00 | 200.00 | 184.00 | 194.24 | 194.24 | 4.27% | 25,396,230 |
| Jan 20, 2026 | 180.40 | 188.40 | 173.38 | 186.28 | 186.28 | 3.08% | 22,410,100 |
| Jan 19, 2026 | 178.00 | 186.88 | 175.69 | 180.72 | 180.72 | 1.53% | 18,073,780 |
| Jan 16, 2026 | 181.00 | 184.58 | 169.80 | 178.00 | 178.00 | -1.90% | 23,761,930 |
| Jan 15, 2026 | 182.51 | 187.89 | 174.72 | 181.45 | 181.45 | 0.27% | 21,155,400 |
| Jan 14, 2026 | 172.00 | 189.33 | 166.66 | 180.97 | 180.97 | 5.88% | 32,735,505 |
| Jan 13, 2026 | 175.62 | 181.20 | 170.30 | 170.92 | 170.92 | -2.45% | 27,276,720 |
| Jan 12, 2026 | 173.37 | 177.88 | 165.50 | 175.21 | 175.21 | 3.08% | 29,644,430 |
| Jan 9, 2026 | 158.00 | 175.49 | 156.00 | 169.98 | 169.98 | 7.51% | 30,265,420 |
| Jan 8, 2026 | 153.00 | 164.94 | 150.15 | 158.10 | 158.10 | 3.85% | 26,765,570 |
| Jan 7, 2026 | 153.00 | 156.50 | 145.02 | 152.24 | 152.24 | 2.31% | 27,666,344 |
| Jan 6, 2026 | 143.50 | 149.50 | 142.11 | 148.80 | 148.80 | 3.17% | 21,802,000 |
| Jan 5, 2026 | 139.90 | 145.88 | 136.80 | 144.23 | 144.23 | 5.30% | 22,419,880 |
| Dec 31, 2025 | 142.00 | 143.00 | 134.73 | 136.97 | 136.97 | -2.85% | 17,392,963 |
| Dec 30, 2025 | 134.64 | 144.41 | 134.00 | 140.99 | 140.99 | 4.28% | 28,587,552 |
| Dec 29, 2025 | 130.00 | 145.50 | 130.00 | 135.20 | 135.20 | 5.71% | 31,769,740 |
| Dec 26, 2025 | 126.10 | 128.70 | 124.00 | 127.90 | 127.90 | 0.20% | 15,996,930 |
| Dec 25, 2025 | 133.00 | 133.00 | 127.41 | 127.65 | 127.65 | -6.82% | 22,329,540 |
| Dec 24, 2025 | 129.99 | 139.39 | 126.08 | 137.00 | 137.00 | 5.05% | 24,250,681 |
| Dec 23, 2025 | 128.01 | 132.95 | 127.22 | 130.41 | 130.41 | 1.17% | 12,575,610 |
| Dec 22, 2025 | 125.88 | 130.03 | 125.70 | 128.90 | 128.90 | 3.03% | 10,375,370 |
| Dec 19, 2025 | 128.50 | 129.48 | 124.93 | 125.11 | 125.11 | -2.27% | 10,331,552 |
| Dec 18, 2025 | 129.50 | 131.75 | 128.00 | 128.02 | 128.02 | -2.58% | 7,298,612 |
| Dec 17, 2025 | 128.88 | 132.37 | 126.88 | 131.41 | 131.41 | 1.96% | 10,292,370 |
| Dec 16, 2025 | 133.20 | 134.22 | 128.08 | 128.88 | 128.88 | -2.07% | 11,452,220 |
| Dec 15, 2025 | 141.50 | 141.88 | 131.60 | 131.60 | 131.60 | -11.70% | 26,586,020 |
| Dec 12, 2025 | 137.88 | 151.80 | 137.16 | 149.04 | 149.04 | 7.22% | 32,665,593 |
| Dec 11, 2025 | 144.06 | 145.17 | 138.06 | 139.00 | 139.00 | -3.34% | 11,445,185 |
| Dec 10, 2025 | 140.50 | 144.40 | 136.81 | 143.80 | 143.80 | 1.27% | 13,743,460 |
| Dec 9, 2025 | 141.16 | 145.37 | 139.90 | 142.00 | 142.00 | -1.48% | 13,302,793 |
| Dec 8, 2025 | 138.34 | 145.18 | 138.34 | 144.13 | 144.13 | 3.78% | 14,666,464 |
| Dec 5, 2025 | 141.00 | 142.92 | 136.88 | 138.88 | 138.88 | -3.04% | 12,670,825 |
| Dec 4, 2025 | 139.00 | 143.45 | 136.80 | 143.23 | 143.23 | 2.31% | 10,548,820 |
| Dec 3, 2025 | 142.00 | 143.07 | 139.11 | 139.99 | 139.99 | -1.71% | 9,652,603 |
| Dec 2, 2025 | 149.00 | 149.99 | 141.85 | 142.42 | 142.42 | -7.13% | 17,098,310 |
| Dec 1, 2025 | 155.32 | 156.00 | 148.50 | 153.35 | 153.35 | -1.76% | 16,091,030 |
| Nov 28, 2025 | 153.03 | 159.50 | 150.50 | 156.10 | 156.10 | 0.40% | 15,721,640 |
| Nov 27, 2025 | 157.50 | 165.00 | 153.21 | 155.48 | 155.48 | 1.62% | 25,988,600 |