VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 174.90 | 178.98 | 171.61 | 176.88 | 176.88 | 20,344,940 |
| 2025-10-23 | 169.00 | 171.00 | 163.88 | 167.10 | 167.10 | 10,058,527 |
| 2025-10-22 | 167.50 | 174.90 | 166.11 | 171.90 | 171.90 | 14,273,969 |
| 2025-10-21 | 161.00 | 169.50 | 158.80 | 168.50 | 168.50 | 16,290,107 |
| 2025-10-20 | 164.44 | 166.99 | 158.59 | 160.37 | 160.37 | 13,571,837 |
| 2025-10-17 | 170.33 | 171.00 | 159.02 | 159.02 | 159.02 | 18,015,260 |
| 2025-10-16 | 174.47 | 178.00 | 169.05 | 170.70 | 170.70 | 14,157,318 |
| 2025-10-15 | 168.30 | 173.30 | 166.27 | 170.83 | 170.83 | 14,156,775 |
| 2025-10-14 | 194.90 | 194.90 | 166.60 | 168.24 | 168.24 | 22,956,959 |
| 2025-10-13 | 175.00 | 190.65 | 174.00 | 186.50 | 186.50 | 16,587,552 |
| 2025-10-10 | 197.99 | 199.98 | 185.40 | 186.01 | 186.01 | 21,856,166 |
| 2025-10-09 | 195.99 | 216.77 | 189.75 | 205.99 | 205.99 | 31,427,209 |
| 2025-09-30 | 192.48 | 194.00 | 182.00 | 183.00 | 183.00 | 17,405,631 |
| 2025-09-29 | 185.33 | 190.88 | 179.64 | 188.00 | 188.00 | 17,899,574 |
| 2025-09-26 | 197.01 | 200.13 | 188.20 | 189.11 | 189.11 | 19,666,174 |
| 2025-09-25 | 200.00 | 212.00 | 199.01 | 202.48 | 202.48 | 20,992,061 |
| 2025-09-24 | 200.27 | 205.88 | 192.60 | 199.10 | 199.10 | 26,535,116 |
| 2025-09-23 | 200.00 | 207.60 | 194.82 | 206.00 | 206.00 | 31,869,551 |
| 2025-09-22 | 180.20 | 207.60 | 177.01 | 203.00 | 203.00 | 41,285,232 |
| 2025-09-19 | 176.00 | 176.88 | 167.81 | 173.00 | 173.00 | 19,480,305 |
| 2025-09-18 | 176.00 | 185.00 | 169.00 | 175.00 | 175.00 | 30,051,554 |
| 2025-09-17 | 177.11 | 180.55 | 170.08 | 172.80 | 172.80 | 24,901,299 |
| 2025-09-16 | 178.47 | 188.98 | 176.66 | 180.58 | 180.58 | 28,581,124 |
| 2025-09-15 | 189.11 | 200.00 | 166.00 | 181.30 | 181.30 | 56,805,339 |
| 2025-09-12 | 165.77 | 183.60 | 165.00 | 183.60 | 183.60 | 39,507,351 |
| 2025-09-11 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-10 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-03 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-29 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-28 | 142.98 | 153.00 | 142.67 | 153.00 | 153.00 | 30,610,817 |
| 2025-08-27 | 141.58 | 155.95 | 140.70 | 143.01 | 143.01 | 35,005,544 |
| 2025-08-26 | 149.99 | 149.99 | 140.72 | 143.17 | 143.17 | 30,854,764 |
| 2025-08-25 | 158.10 | 174.98 | 148.00 | 157.90 | 157.90 | 50,325,821 |
| 2025-08-22 | 150.96 | 154.68 | 143.66 | 149.82 | 149.82 | 36,519,780 |
| 2025-08-21 | 148.00 | 158.75 | 136.42 | 138.80 | 138.80 | 38,575,691 |
| 2025-08-20 | 123.00 | 152.74 | 121.00 | 147.04 | 147.04 | 30,941,421 |
| 2025-08-19 | 110.30 | 134.70 | 110.30 | 127.28 | 127.28 | 28,647,357 |
| 2025-08-18 | 108.50 | 113.66 | 104.32 | 112.25 | 112.25 | 15,997,674 |
| 2025-08-15 | 105.05 | 108.46 | 103.96 | 105.66 | 105.66 | 10,491,478 |
| 2025-08-14 | 109.01 | 111.98 | 105.39 | 105.55 | 105.55 | 15,440,753 |
| 2025-08-13 | 107.63 | 109.99 | 106.00 | 109.72 | 109.72 | 12,603,178 |
| 2025-08-12 | 98.330 | 108.48 | 97.560 | 107.93 | 107.93 | 19,059,215 |
| 2025-08-11 | 100.25 | 101.98 | 97.680 | 98.800 | 98.800 | 11,761,538 |
| 2025-08-08 | 103.61 | 104.35 | 100.00 | 100.67 | 100.67 | 8,976,575 |
| 2025-08-07 | 101.93 | 106.00 | 100.81 | 103.60 | 103.60 | 10,468,560 |
| 2025-08-06 | 101.98 | 104.65 | 100.80 | 101.88 | 101.88 | 8,246,554 |
| 2025-08-05 | 103.31 | 103.93 | 101.02 | 101.98 | 101.98 | 8,657,294 |
| 2025-08-04 | 95.010 | 104.50 | 94.530 | 104.28 | 104.28 | 16,705,423 |
| 2025-08-01 | 98.010 | 99.690 | 93.880 | 94.490 | 94.490 | 10,232,187 |
| 2025-07-31 | 97.000 | 104.06 | 97.000 | 99.300 | 99.300 | 13,327,207 |
| 2025-07-30 | 98.290 | 100.47 | 97.500 | 98.530 | 98.530 | 8,734,602 |
| 2025-07-29 | 95.500 | 99.980 | 94.770 | 99.500 | 99.500 | 13,572,445 |
| 2025-07-28 | 93.030 | 97.470 | 92.480 | 95.760 | 95.760 | 14,689,995 |
| 2025-07-25 | 87.080 | 93.900 | 86.660 | 93.030 | 93.030 | 15,482,306 |
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.