VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 87.080 | 93.900 | 86.660 | 93.030 | 93.030 | 15,482,306 |
| 2025-07-24 | 87.350 | 88.500 | 86.200 | 87.030 | 87.030 | 5,764,547 |
| 2025-07-23 | 85.600 | 88.500 | 85.180 | 87.400 | 87.400 | 6,836,380 |
| 2025-07-22 | 86.920 | 87.700 | 85.790 | 86.680 | 86.680 | 5,966,720 |
| 2025-07-21 | 86.800 | 87.500 | 86.000 | 86.690 | 86.690 | 4,839,523 |
| 2025-07-18 | 89.490 | 90.190 | 86.600 | 87.540 | 87.540 | 7,320,593 |
| 2025-07-17 | 88.180 | 89.300 | 87.060 | 88.420 | 88.420 | 6,387,311 |
| 2025-07-16 | 86.290 | 89.980 | 85.500 | 88.990 | 88.990 | 10,834,910 |
| 2025-07-15 | 86.900 | 87.790 | 84.610 | 85.540 | 85.540 | 7,007,208 |
| 2025-07-14 | 87.080 | 87.400 | 84.500 | 86.000 | 86.000 | 7,782,980 |
| 2025-07-11 | 86.780 | 88.010 | 84.500 | 87.950 | 87.950 | 7,081,188 |
| 2025-07-10 | 87.000 | 88.340 | 85.280 | 87.030 | 87.030 | 6,003,457 |
| 2025-07-09 | 93.500 | 93.610 | 86.600 | 87.000 | 87.000 | 12,524,034 |
| 2025-07-08 | 90.960 | 94.380 | 90.580 | 93.520 | 93.520 | 6,824,537 |
| 2025-07-07 | 91.500 | 91.720 | 89.650 | 91.080 | 91.080 | 3,730,721 |
| 2025-07-04 | 91.000 | 93.460 | 90.610 | 91.500 | 91.500 | 5,739,492 |
| 2025-07-03 | 95.910 | 96.330 | 90.010 | 91.250 | 91.250 | 9,931,406 |
| 2025-07-02 | 95.010 | 96.770 | 94.050 | 96.180 | 96.180 | 6,255,207 |
| 2025-07-01 | 96.510 | 99.900 | 94.950 | 96.390 | 96.390 | 10,400,039 |
| 2025-06-30 | 94.000 | 98.000 | 92.510 | 96.500 | 96.500 | 13,047,618 |
| 2025-06-27 | 89.930 | 95.160 | 87.180 | 92.000 | 92.000 | 14,948,475 |
| 2025-06-26 | 89.180 | 90.550 | 86.410 | 86.720 | 86.720 | 8,809,348 |
| 2025-06-25 | 86.260 | 89.750 | 85.170 | 89.600 | 89.600 | 11,498,037 |
| 2025-06-24 | 86.010 | 87.110 | 84.800 | 85.560 | 85.560 | 7,037,142 |
| 2025-06-23 | 85.820 | 87.450 | 84.730 | 85.200 | 85.200 | 5,411,019 |
| 2025-06-20 | 86.500 | 89.970 | 85.850 | 86.330 | 86.330 | 7,594,417 |
| 2025-06-19 | 89.680 | 89.950 | 85.610 | 85.750 | 85.750 | 7,345,726 |
| 2025-06-18 | 86.250 | 89.900 | 85.000 | 88.640 | 88.640 | 8,736,772 |
| 2025-06-17 | 86.300 | 87.150 | 85.200 | 86.400 | 86.400 | 4,811,040 |
| 2025-06-16 | 84.000 | 86.500 | 83.990 | 86.180 | 86.180 | 7,519,279 |
| 2025-06-13 | 89.500 | 91.260 | 83.850 | 85.800 | 85.800 | 13,425,400 |
| 2025-06-12 | 91.200 | 92.600 | 89.000 | 89.580 | 89.580 | 9,098,693 |
| 2025-06-11 | 88.310 | 95.000 | 88.310 | 92.580 | 92.580 | 12,592,117 |
| 2025-06-10 | 88.790 | 92.980 | 86.380 | 88.530 | 88.530 | 9,954,967 |
| 2025-06-09 | 89.430 | 89.830 | 87.510 | 88.080 | 88.080 | 5,300,792 |
| 2025-06-06 | 88.500 | 90.490 | 87.010 | 89.430 | 89.430 | 7,215,294 |
| 2025-06-05 | 84.700 | 91.310 | 83.190 | 90.120 | 90.120 | 12,459,408 |
| 2025-06-04 | 84.550 | 87.250 | 83.700 | 84.000 | 84.000 | 5,604,170 |
| 2025-06-03 | 86.000 | 87.660 | 84.270 | 84.500 | 84.500 | 5,362,407 |
| 2025-05-30 | 87.110 | 87.310 | 84.100 | 87.310 | 87.310 | 8,749,513 |
| 2025-05-29 | 86.470 | 88.680 | 85.110 | 88.150 | 88.150 | 8,264,768 |
| 2025-05-28 | 82.100 | 85.660 | 82.100 | 84.960 | 84.960 | 6,436,658 |
| 2025-05-27 | 84.380 | 87.550 | 82.900 | 83.270 | 83.270 | 8,911,640 |
| 2025-05-26 | 82.010 | 83.500 | 81.100 | 83.190 | 83.190 | 5,265,820 |
| 2025-05-23 | 84.010 | 85.320 | 82.210 | 82.360 | 82.360 | 9,292,251 |
| 2025-05-22 | 88.100 | 90.980 | 86.590 | 86.920 | 86.920 | 6,336,353 |
| 2025-05-21 | 86.100 | 89.860 | 84.690 | 89.320 | 89.320 | 11,497,105 |
| 2025-05-20 | 84.100 | 88.870 | 83.540 | 87.590 | 87.590 | 11,382,543 |
| 2025-05-19 | 85.000 | 85.810 | 82.800 | 83.550 | 83.550 | 6,675,195 |
| 2025-05-16 | 86.510 | 87.220 | 83.330 | 85.550 | 85.550 | 6,895,601 |
| 2025-05-15 | 84.000 | 87.480 | 84.000 | 85.150 | 85.150 | 7,569,551 |
| 2025-05-14 | 86.630 | 89.940 | 84.700 | 85.180 | 85.180 | 13,717,123 |
| 2025-05-13 | 85.620 | 86.430 | 83.500 | 83.660 | 83.660 | 6,492,244 |
| 2025-05-12 | 83.350 | 85.230 | 82.070 | 84.530 | 84.530 | 6,994,213 |
| 2025-05-09 | 88.500 | 88.880 | 83.390 | 83.650 | 83.650 | 11,442,340 |
| 2025-05-08 | 88.600 | 90.220 | 87.610 | 89.000 | 89.000 | 7,568,608 |
| 2025-05-07 | 91.700 | 92.970 | 87.620 | 88.660 | 88.660 | 11,676,590 |
| 2025-05-06 | 95.970 | 96.490 | 90.740 | 91.790 | 91.790 | 14,360,009 |
| 2025-04-30 | 92.000 | 96.030 | 90.700 | 96.030 | 96.030 | 10,197,309 |
| 2025-04-29 | 90.070 | 92.500 | 89.030 | 92.410 | 92.410 | 7,439,459 |
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.