VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 180.40 | 188.40 | 173.38 | 186.28 | 186.28 | 22,410,102 |
| 2026-01-19 | 178.00 | 186.88 | 175.69 | 180.72 | 180.72 | 18,073,786 |
| 2026-01-16 | 181.00 | 184.58 | 169.80 | 178.00 | 178.00 | 23,761,935 |
| 2026-01-15 | 182.51 | 187.89 | 174.72 | 181.45 | 181.45 | 21,155,401 |
| 2026-01-14 | 172.00 | 189.33 | 166.66 | 180.97 | 180.97 | 32,735,505 |
| 2026-01-13 | 175.62 | 181.20 | 170.30 | 170.92 | 170.92 | 27,276,720 |
| 2026-01-12 | 173.37 | 177.88 | 165.50 | 175.21 | 175.21 | 29,644,438 |
| 2026-01-09 | 158.00 | 175.49 | 156.00 | 169.98 | 169.98 | 30,265,428 |
| 2026-01-08 | 153.00 | 164.94 | 150.15 | 158.10 | 158.10 | 26,765,570 |
| 2026-01-07 | 153.00 | 156.50 | 145.02 | 152.24 | 152.24 | 27,666,344 |
| 2026-01-06 | 143.50 | 149.50 | 142.11 | 148.80 | 148.80 | 21,802,001 |
| 2026-01-05 | 139.90 | 145.88 | 136.80 | 144.23 | 144.23 | 22,419,889 |
| 2025-12-31 | 142.00 | 143.00 | 134.73 | 136.97 | 136.97 | 17,392,963 |
| 2025-12-30 | 134.64 | 144.41 | 134.00 | 140.99 | 140.99 | 28,587,552 |
| 2025-12-29 | 130.00 | 145.50 | 130.00 | 135.20 | 135.20 | 31,769,745 |
| 2025-12-26 | 126.10 | 128.70 | 124.00 | 127.90 | 127.90 | 15,996,935 |
| 2025-12-25 | 133.00 | 133.00 | 127.41 | 127.65 | 127.65 | 22,329,542 |
| 2025-12-24 | 129.99 | 139.39 | 126.08 | 137.00 | 137.00 | 24,250,681 |
| 2025-12-23 | 128.01 | 132.95 | 127.22 | 130.41 | 130.41 | 12,575,610 |
| 2025-12-22 | 125.88 | 130.03 | 125.70 | 128.90 | 128.90 | 10,375,376 |
| 2025-12-19 | 128.50 | 129.48 | 124.93 | 125.11 | 125.11 | 10,331,552 |
| 2025-12-18 | 129.50 | 131.75 | 128.00 | 128.02 | 128.02 | 7,298,612 |
| 2025-12-17 | 128.88 | 132.37 | 126.88 | 131.41 | 131.41 | 10,292,371 |
| 2025-12-16 | 133.20 | 134.22 | 128.08 | 128.88 | 128.88 | 11,452,224 |
| 2025-12-15 | 141.50 | 141.88 | 131.60 | 131.60 | 131.60 | 26,586,024 |
| 2025-12-12 | 137.88 | 151.80 | 137.16 | 149.04 | 149.04 | 32,665,593 |
| 2025-12-11 | 144.06 | 145.17 | 138.06 | 139.00 | 139.00 | 11,445,185 |
| 2025-12-10 | 140.50 | 144.40 | 136.81 | 143.80 | 143.80 | 13,743,465 |
| 2025-12-09 | 141.16 | 145.37 | 139.90 | 142.00 | 142.00 | 13,302,793 |
| 2025-12-08 | 138.34 | 145.18 | 138.34 | 144.13 | 144.13 | 14,666,464 |
| 2025-12-05 | 141.00 | 142.92 | 136.88 | 138.88 | 138.88 | 12,670,825 |
| 2025-12-04 | 139.00 | 143.45 | 136.80 | 143.23 | 143.23 | 10,548,825 |
| 2025-12-03 | 142.00 | 143.07 | 139.11 | 139.99 | 139.99 | 9,652,603 |
| 2025-12-02 | 149.00 | 149.99 | 141.85 | 142.42 | 142.42 | 17,098,310 |
| 2025-12-01 | 155.32 | 156.00 | 148.50 | 153.35 | 153.35 | 16,091,035 |
| 2025-11-28 | 153.03 | 159.50 | 150.50 | 156.10 | 156.10 | 15,721,649 |
| 2025-11-27 | 157.50 | 165.00 | 153.21 | 155.48 | 155.48 | 25,988,605 |
| 2025-11-26 | 145.81 | 157.75 | 144.58 | 153.00 | 153.00 | 19,030,969 |
| 2025-11-25 | 145.77 | 152.45 | 144.50 | 145.31 | 145.31 | 16,775,111 |
| 2025-11-24 | 146.71 | 147.00 | 135.61 | 139.53 | 139.53 | 14,556,969 |
| 2025-11-21 | 146.33 | 148.79 | 144.00 | 144.13 | 144.13 | 11,758,269 |
| 2025-11-20 | 156.50 | 159.00 | 150.80 | 152.44 | 152.44 | 11,087,256 |
| 2025-11-19 | 153.54 | 156.64 | 151.00 | 152.42 | 152.42 | 9,169,013 |
| 2025-11-18 | 155.00 | 160.88 | 153.51 | 154.50 | 154.50 | 15,688,233 |
| 2025-11-17 | 150.00 | 160.19 | 147.00 | 156.80 | 156.80 | 25,058,659 |
| 2025-11-14 | 144.88 | 148.88 | 143.55 | 145.52 | 145.52 | 9,337,644 |
| 2025-11-13 | 143.00 | 153.33 | 142.55 | 147.99 | 147.99 | 16,395,632 |
| 2025-11-12 | 144.00 | 144.88 | 140.20 | 143.00 | 143.00 | 10,827,490 |
| 2025-11-11 | 149.85 | 150.99 | 143.88 | 144.45 | 144.45 | 9,078,784 |
| 2025-11-10 | 152.02 | 154.44 | 146.71 | 148.77 | 148.77 | 10,032,976 |
| 2025-11-07 | 153.84 | 155.00 | 151.25 | 152.02 | 152.02 | 10,330,281 |
| 2025-11-06 | 154.98 | 158.80 | 152.30 | 157.35 | 157.35 | 14,902,776 |
| 2025-11-05 | 150.98 | 153.00 | 149.72 | 151.34 | 151.34 | 9,977,715 |
| 2025-11-04 | 157.00 | 158.12 | 152.10 | 153.14 | 153.14 | 9,300,426 |
| 2025-11-03 | 158.60 | 158.61 | 154.01 | 156.85 | 156.85 | 9,589,632 |
| 2025-10-31 | 163.86 | 165.38 | 159.10 | 159.50 | 159.50 | 12,713,123 |
| 2025-10-30 | 167.05 | 167.77 | 161.82 | 162.60 | 162.60 | 12,492,718 |
| 2025-10-29 | 169.58 | 171.97 | 162.80 | 167.78 | 167.78 | 16,919,982 |
| 2025-10-28 | 171.60 | 173.85 | 168.21 | 170.00 | 170.00 | 14,289,607 |
| 2025-10-27 | 179.00 | 180.00 | 171.00 | 175.38 | 175.38 | 20,096,647 |
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.