VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 239.90 | 258.89 | 237.50 | 239.47 | 239.47 | 24,355,973 |
| 2026-07-21 | 228.28 | 248.89 | 203.67 | 244.70 | 244.70 | 31,000,422 |
| 2026-07-20 | 240.22 | 242.00 | 211.54 | 225.00 | 225.00 | 27,505,592 |
| 2026-07-17 | 251.05 | 255.39 | 230.09 | 231.60 | 231.60 | 30,067,751 |
| 2026-07-16 | 248.00 | 258.30 | 240.88 | 243.56 | 243.56 | 16,095,816 |
| 2026-07-15 | 272.30 | 275.00 | 251.10 | 252.98 | 252.98 | 16,614,235 |
| 2026-07-14 | 272.82 | 275.49 | 254.01 | 270.33 | 270.33 | 21,637,704 |
| 2026-07-13 | 285.71 | 299.00 | 266.82 | 271.54 | 271.54 | 23,211,411 |
| 2026-07-10 | 321.99 | 326.89 | 291.99 | 292.00 | 292.00 | 31,267,173 |
| 2026-07-09 | 315.00 | 329.53 | 306.00 | 328.56 | 328.56 | 24,662,431 |
| 2026-07-08 | 324.00 | 333.72 | 307.11 | 309.50 | 309.50 | 25,698,051 |
| 2026-07-07 | 301.00 | 322.31 | 297.50 | 305.26 | 305.26 | 22,173,316 |
| 2026-07-06 | 308.16 | 308.20 | 287.00 | 299.39 | 299.39 | 21,311,992 |
| 2026-07-03 | 304.00 | 320.24 | 301.00 | 303.00 | 303.00 | 21,484,072 |
| 2026-07-02 | 321.18 | 337.20 | 306.87 | 309.50 | 309.50 | 29,527,994 |
| 2026-07-01 | 368.00 | 373.80 | 338.99 | 342.10 | 342.10 | 29,036,835 |
| 2026-06-30 | 360.00 | 375.67 | 350.09 | 371.14 | 371.14 | 24,924,025 |
| 2026-06-29 | 344.10 | 362.30 | 337.60 | 362.00 | 362.00 | 28,130,152 |
| 2026-06-26 | 330.01 | 347.78 | 321.85 | 336.00 | 336.00 | 26,722,832 |
| 2026-06-25 | 300.02 | 350.88 | 295.31 | 338.05 | 338.05 | 33,196,150 |
| 2026-06-24 | 282.00 | 308.00 | 279.66 | 300.90 | 300.90 | 29,340,465 |
| 2026-06-23 | 278.00 | 290.61 | 272.12 | 285.00 | 285.00 | 26,207,674 |
| 2026-06-22 | 274.18 | 288.80 | 268.00 | 284.00 | 284.00 | 28,046,178 |
| 2026-06-18 | 261.00 | 280.30 | 258.00 | 274.00 | 274.00 | 28,861,276 |
| 2026-06-17 | 245.50 | 262.90 | 241.50 | 257.46 | 257.46 | 21,180,846 |
| 2026-06-16 | 239.00 | 254.58 | 233.38 | 249.10 | 249.10 | 22,801,043 |
| 2026-06-15 | 228.00 | 238.47 | 226.63 | 237.12 | 237.12 | 23,283,659 |
| 2026-06-12 | 239.00 | 239.98 | 222.20 | 223.13 | 223.13 | 23,412,087 |
| 2026-06-11 | 227.25 | 231.37 | 222.00 | 229.76 | 229.76 | 14,669,434 |
| 2026-06-10 | 224.67 | 241.34 | 224.00 | 228.52 | 228.52 | 19,845,816 |
| 2026-06-09 | 218.00 | 229.63 | 213.44 | 227.52 | 227.52 | 19,091,378 |
| 2026-06-08 | 208.01 | 217.63 | 208.00 | 213.00 | 213.00 | 19,400,123 |
| 2026-06-05 | 236.10 | 238.23 | 224.99 | 225.20 | 225.20 | 22,750,068 |
| 2026-06-04 | 232.99 | 248.56 | 232.06 | 243.10 | 243.10 | 20,074,234 |
| 2026-06-03 | 241.99 | 256.51 | 236.80 | 240.45 | 240.45 | 28,690,735 |
| 2026-06-02 | 230.93 | 243.97 | 221.31 | 235.40 | 235.40 | 22,393,553 |
| 2026-06-01 | 248.50 | 248.50 | 226.60 | 227.30 | 227.30 | 20,105,902 |
| 2026-05-29 | 260.01 | 264.95 | 241.77 | 246.84 | 246.84 | 22,041,204 |
| 2026-05-28 | 250.00 | 269.95 | 247.01 | 264.95 | 264.95 | 24,473,081 |
| 2026-05-27 | 266.50 | 271.60 | 248.02 | 252.45 | 252.45 | 25,434,206 |
| 2026-05-26 | 289.20 | 289.36 | 259.31 | 266.15 | 266.15 | 26,615,007 |
| 2026-05-25 | 273.94 | 289.85 | 266.00 | 286.27 | 286.27 | 24,755,606 |
| 2026-05-22 | 280.00 | 282.60 | 270.00 | 275.75 | 275.75 | 18,250,195 |
| 2026-05-21 | 303.03 | 303.55 | 271.11 | 273.54 | 273.54 | 23,814,621 |
| 2026-05-20 | 295.00 | 299.80 | 291.01 | 294.79 | 294.79 | 22,806,993 |
| 2026-05-19 | 257.37 | 301.00 | 252.78 | 299.91 | 299.91 | 40,558,824 |
| 2026-05-18 | 248.00 | 265.00 | 248.00 | 259.50 | 259.50 | 18,782,123 |
| 2026-05-15 | 263.00 | 272.00 | 249.00 | 252.60 | 252.60 | 27,551,369 |
| 2026-05-14 | 282.00 | 286.80 | 265.91 | 265.91 | 265.91 | 25,568,152 |
| 2026-05-13 | 262.44 | 278.20 | 256.50 | 277.50 | 277.50 | 30,726,344 |
| 2026-05-12 | 263.60 | 280.98 | 261.10 | 271.99 | 271.99 | 29,872,332 |
| 2026-05-11 | 272.00 | 278.63 | 262.30 | 267.40 | 267.40 | 33,499,894 |
| 2026-05-08 | 271.00 | 273.97 | 260.16 | 262.00 | 262.00 | 30,967,737 |
| 2026-05-07 | 275.00 | 278.50 | 266.00 | 275.00 | 275.00 | 38,473,080 |
| 2026-05-06 | 292.00 | 296.96 | 278.20 | 278.60 | 278.60 | 47,645,187 |
| 2026-04-30 | 260.00 | 280.88 | 260.00 | 280.88 | 280.88 | 40,905,185 |
| 2026-04-29 | 224.02 | 240.40 | 223.52 | 234.07 | 234.07 | 20,717,216 |
| 2026-04-28 | 242.00 | 242.00 | 226.30 | 229.17 | 229.17 | 19,774,910 |
| 2026-04-27 | 234.80 | 245.96 | 231.68 | 242.04 | 242.04 | 24,151,812 |
| 2026-04-24 | 235.00 | 236.55 | 218.43 | 228.71 | 228.71 | 27,802,026 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.