VeriSilicon Microelectronics Shanghai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	89.600	92.870	88.800	90.400	90.400	8,081,155
2025-04-25	92.350	93.990	90.650	90.900	90.900	7,206,425
2025-04-24	93.370	95.350	92.500	93.180	93.180	5,887,198
2025-04-23	94.410	95.600	93.310	93.720	93.720	6,853,949
2025-04-22	97.780	98.830	93.070	93.450	93.450	12,907,100
2025-04-21	100.20	100.20	96.040	99.100	99.100	8,800,504
2025-04-18	103.27	105.15	98.500	99.400	99.400	9,548,051
2025-04-17	100.79	109.30	100.70	105.13	105.13	11,748,189
2025-04-16	104.66	106.50	99.000	101.50	101.50	10,286,321
2025-04-15	101.00	103.47	99.320	102.03	102.03	8,217,388
2025-04-14	97.000	104.79	94.690	101.96	101.96	15,409,870
2025-04-11	90.000	102.90	90.000	96.720	96.720	17,880,403
2025-04-10	93.300	93.800	89.010	91.140	91.140	14,093,257
2025-04-09	85.480	94.580	82.000	90.200	90.200	17,782,494
2025-04-08	88.460	90.000	84.890	86.610	86.610	15,705,582
2025-04-07	92.500	95.800	80.010	86.800	86.800	21,190,626
2025-04-03	96.960	101.88	96.060	98.020	98.020	11,713,936
2025-04-02	97.200	100.99	97.200	97.990	97.990	10,115,639
2025-04-01	106.00	106.88	95.000	99.250	99.250	21,498,967
2025-03-31	104.40	107.84	100.21	106.00	106.00	14,528,274
2025-03-28	106.70	107.50	101.80	104.50	104.50	14,982,605
2025-03-27	98.990	111.00	98.000	107.66	107.66	22,974,233
2025-03-26	92.000	103.00	92.000	98.000	98.000	17,021,625
2025-03-25	97.800	101.00	93.100	93.100	93.100	16,158,602
2025-03-24	95.500	100.21	93.700	98.890	98.890	20,842,069
2025-03-21	96.790	99.800	92.680	95.250	95.250	17,927,037
2025-03-20	91.000	102.00	91.000	97.540	97.540	26,558,446
2025-03-19	93.000	93.750	87.800	90.810	90.810	16,141,918
2025-03-18	91.830	97.800	91.680	94.410	94.410	20,912,833
2025-03-17	86.240	93.520	86.110	91.190	91.190	21,598,597
2025-03-14	85.480	87.180	84.030	86.710	86.710	16,560,771
2025-03-13	90.010	90.980	83.930	84.800	84.800	22,427,708
2025-03-12	92.440	94.780	90.430	90.480	90.480	17,101,733
2025-03-11	88.100	92.980	88.010	92.360	92.360	18,721,606
2025-03-10	89.890	95.230	88.650	90.170	90.170	25,262,837
2025-03-07	94.860	96.360	89.990	90.600	90.600	24,828,914
2025-03-06	99.540	101.10	93.900	93.970	93.970	38,641,810
2025-03-05	97.000	103.33	94.800	99.800	99.800	42,385,386
2025-03-04	71.720	89.740	71.720	89.740	89.740	22,223,810
2025-03-03	77.230	77.960	72.660	74.780	74.780	20,755,284
2025-02-28	80.680	83.220	75.200	76.000	76.000	28,972,979
2025-02-27	83.300	84.500	79.310	82.690	82.690	32,001,799
2025-02-26	69.900	83.970	69.000	80.060	80.060	37,110,309
2025-02-25	61.500	74.140	60.660	70.700	70.700	37,588,194
2025-02-24	59.900	65.000	58.530	62.990	62.990	29,247,290
2025-02-21	55.900	60.880	54.900	59.650	59.650	25,269,453
2025-02-20	55.980	57.180	55.500	55.850	55.850	12,648,812
2025-02-19	53.790	56.420	53.690	55.730	55.730	13,066,280
2025-02-18	55.700	56.500	53.420	53.930	53.930	13,053,704
2025-02-17	56.820	57.360	55.010	55.740	55.740	13,883,860
2025-02-14	56.700	57.260	54.660	56.800	56.800	16,063,217
2025-02-13	58.400	59.290	56.500	57.310	57.310	15,757,935
2025-02-12	57.900	59.880	56.140	59.090	59.090	16,665,111
2025-02-11	60.080	60.110	57.520	58.360	58.360	17,508,726
2025-02-10	59.600	61.200	58.710	60.050	60.050	20,974,360
2025-02-07	58.500	60.510	57.600	58.800	58.800	23,200,990
2025-02-06	52.800	58.470	52.560	57.690	57.690	23,923,891
2025-02-05	50.800	53.740	50.000	52.850	52.850	18,330,297
2025-01-27	52.500	52.910	48.860	48.990	48.990	12,033,450
2025-01-24	52.100	53.460	51.830	52.370	52.370	9,747,112

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.