VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 253.00 | 253.01 | 232.60 | 235.50 | 235.50 | 24,965,131 |
| 2026-04-22 | 231.15 | 252.50 | 231.15 | 250.95 | 250.95 | 30,216,009 |
| 2026-04-21 | 254.00 | 255.00 | 232.19 | 233.06 | 233.06 | 33,574,350 |
| 2026-04-20 | 240.52 | 252.80 | 239.00 | 251.39 | 251.39 | 24,434,435 |
| 2026-04-17 | 237.00 | 242.79 | 231.70 | 241.08 | 241.08 | 28,937,567 |
| 2026-04-16 | 252.00 | 254.00 | 219.00 | 244.70 | 244.70 | 47,132,397 |
| 2026-04-15 | 245.00 | 258.65 | 238.23 | 254.24 | 254.24 | 24,177,988 |
| 2026-04-14 | 243.71 | 256.03 | 235.00 | 245.50 | 245.50 | 27,188,913 |
| 2026-04-13 | 246.10 | 255.00 | 236.01 | 239.17 | 239.17 | 22,999,323 |
| 2026-04-10 | 245.00 | 257.30 | 242.30 | 248.00 | 248.00 | 20,384,451 |
| 2026-04-09 | 235.00 | 247.60 | 234.03 | 238.24 | 238.24 | 17,671,801 |
| 2026-04-08 | 243.00 | 253.00 | 235.68 | 240.72 | 240.72 | 22,082,464 |
| 2026-04-07 | 230.40 | 239.50 | 230.23 | 230.55 | 230.55 | 20,344,951 |
| 2026-04-03 | 224.00 | 228.97 | 217.96 | 224.80 | 224.80 | 18,014,520 |
| 2026-04-02 | 219.92 | 222.86 | 215.00 | 219.00 | 219.00 | 16,081,848 |
| 2026-04-01 | 213.00 | 229.00 | 213.00 | 223.00 | 223.00 | 27,153,652 |
| 2026-03-31 | 210.51 | 212.00 | 199.99 | 202.30 | 202.30 | 16,943,508 |
| 2026-03-30 | 208.00 | 215.50 | 206.79 | 212.30 | 212.30 | 12,652,803 |
| 2026-03-27 | 208.00 | 217.85 | 205.06 | 215.53 | 215.53 | 15,511,738 |
| 2026-03-26 | 218.10 | 218.87 | 209.00 | 213.35 | 213.35 | 15,462,151 |
| 2026-03-25 | 208.20 | 217.00 | 207.00 | 214.80 | 214.80 | 23,011,861 |
| 2026-03-24 | 194.90 | 206.37 | 187.41 | 205.88 | 205.88 | 25,343,269 |
| 2026-03-23 | 196.50 | 198.16 | 188.01 | 190.50 | 190.50 | 16,675,539 |
| 2026-03-20 | 203.31 | 209.88 | 198.60 | 199.50 | 199.50 | 19,327,549 |
| 2026-03-19 | 201.80 | 204.87 | 198.08 | 199.52 | 199.52 | 13,252,763 |
| 2026-03-18 | 208.79 | 211.03 | 203.30 | 208.70 | 208.70 | 12,893,438 |
| 2026-03-17 | 208.94 | 215.00 | 204.05 | 205.10 | 205.10 | 16,390,321 |
| 2026-03-16 | 207.00 | 209.00 | 202.08 | 208.01 | 208.01 | 13,737,943 |
| 2026-03-13 | 215.00 | 216.00 | 206.02 | 208.52 | 208.52 | 20,090,588 |
| 2026-03-12 | 220.16 | 225.83 | 211.66 | 216.00 | 216.00 | 20,959,108 |
| 2026-03-11 | 242.31 | 245.00 | 218.00 | 220.87 | 220.87 | 25,332,161 |
| 2026-03-10 | 242.62 | 246.62 | 234.56 | 240.00 | 240.00 | 17,803,707 |
| 2026-03-09 | 220.50 | 233.99 | 214.00 | 230.58 | 230.58 | 19,529,420 |
| 2026-03-06 | 239.50 | 247.88 | 237.44 | 240.85 | 240.85 | 15,789,187 |
| 2026-03-05 | 241.00 | 248.29 | 235.00 | 241.08 | 241.08 | 24,254,380 |
| 2026-03-04 | 229.15 | 240.75 | 225.92 | 229.00 | 229.00 | 20,834,395 |
| 2026-03-03 | 269.00 | 271.47 | 235.01 | 237.80 | 237.80 | 27,670,788 |
| 2026-03-02 | 275.11 | 283.00 | 265.39 | 267.40 | 267.40 | 20,707,638 |
| 2026-02-27 | 252.88 | 279.69 | 252.45 | 277.66 | 277.66 | 24,461,071 |
| 2026-02-26 | 251.69 | 268.40 | 243.86 | 257.51 | 257.51 | 27,822,452 |
| 2026-02-25 | 250.00 | 254.95 | 236.88 | 247.00 | 247.00 | 26,008,562 |
| 2026-02-24 | 285.00 | 288.00 | 253.00 | 257.53 | 257.53 | 21,753,351 |
| 2026-02-13 | 261.00 | 281.89 | 261.00 | 275.50 | 275.50 | 19,673,668 |
| 2026-02-12 | 237.65 | 269.58 | 235.65 | 268.46 | 268.46 | 24,693,633 |
| 2026-02-11 | 232.00 | 245.00 | 232.00 | 237.81 | 237.81 | 14,378,642 |
| 2026-02-10 | 224.61 | 246.00 | 224.61 | 239.00 | 239.00 | 21,813,065 |
| 2026-02-09 | 200.00 | 225.50 | 200.00 | 220.20 | 220.20 | 22,280,605 |
| 2026-02-06 | 197.00 | 199.99 | 190.01 | 191.70 | 191.70 | 19,208,814 |
| 2026-02-05 | 211.50 | 218.38 | 202.44 | 204.55 | 204.55 | 16,577,357 |
| 2026-02-04 | 224.51 | 227.99 | 215.50 | 220.40 | 220.40 | 11,653,306 |
| 2026-02-03 | 214.01 | 231.96 | 208.40 | 226.78 | 226.78 | 20,780,172 |
| 2026-02-02 | 215.00 | 219.95 | 207.20 | 207.85 | 207.85 | 17,420,744 |
| 2026-01-30 | 209.30 | 229.75 | 206.10 | 222.01 | 222.01 | 23,532,239 |
| 2026-01-29 | 216.99 | 229.58 | 209.41 | 209.41 | 209.41 | 19,943,009 |
| 2026-01-28 | 228.63 | 231.35 | 215.20 | 221.00 | 221.00 | 21,913,453 |
| 2026-01-27 | 221.80 | 231.00 | 217.33 | 230.20 | 230.20 | 21,486,922 |
| 2026-01-26 | 216.00 | 237.79 | 216.00 | 221.81 | 221.81 | 26,803,462 |
| 2026-01-23 | 200.78 | 208.88 | 192.84 | 206.60 | 206.60 | 20,592,997 |
| 2026-01-22 | 195.50 | 204.24 | 191.81 | 203.85 | 203.85 | 20,280,429 |
| 2026-01-21 | 184.00 | 200.00 | 184.00 | 194.24 | 194.24 | 25,396,233 |
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.