VeriSilicon Microelectronics Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 54.480 | 55.080 | 52.260 | 52.300 | 52.300 | 11,800,074 |
| 2025-01-22 | 51.700 | 54.800 | 51.330 | 52.950 | 52.950 | 16,166,299 |
| 2025-01-21 | 48.510 | 52.480 | 48.260 | 51.270 | 51.270 | 14,279,073 |
| 2025-01-20 | 50.360 | 50.600 | 48.680 | 49.170 | 49.170 | 9,692,143 |
| 2025-01-17 | 50.410 | 52.200 | 48.800 | 50.440 | 50.440 | 11,413,328 |
| 2025-01-16 | 52.500 | 53.250 | 50.080 | 50.600 | 50.600 | 12,394,761 |
| 2025-01-15 | 51.180 | 53.330 | 51.180 | 52.350 | 52.350 | 11,736,920 |
| 2025-01-14 | 50.490 | 51.950 | 48.300 | 51.410 | 51.410 | 12,968,883 |
| 2025-01-13 | 47.160 | 48.900 | 46.400 | 48.470 | 48.470 | 9,035,053 |
| 2025-01-10 | 47.990 | 52.220 | 47.900 | 48.490 | 48.490 | 16,004,380 |
| 2025-01-09 | 48.010 | 49.790 | 47.680 | 47.900 | 47.900 | 9,788,498 |
| 2025-01-08 | 46.880 | 49.230 | 45.600 | 48.320 | 48.320 | 11,686,625 |
| 2025-01-07 | 44.950 | 48.150 | 44.950 | 47.800 | 47.800 | 12,012,121 |
| 2025-01-06 | 47.600 | 47.870 | 44.470 | 44.900 | 44.900 | 12,388,835 |
| 2025-01-03 | 51.130 | 51.300 | 47.500 | 47.520 | 47.520 | 10,942,825 |
| 2025-01-02 | 52.430 | 53.060 | 49.500 | 50.580 | 50.580 | 12,008,662 |
| 2024-12-31 | 58.210 | 58.580 | 52.080 | 52.430 | 52.430 | 18,191,531 |
| 2024-12-30 | 58.960 | 59.870 | 56.370 | 58.020 | 58.020 | 14,347,660 |
| 2024-12-27 | 59.350 | 60.610 | 58.270 | 58.700 | 58.700 | 18,834,610 |
| 2024-12-26 | 51.510 | 62.600 | 51.510 | 61.070 | 61.070 | 29,796,055 |
| 2024-12-25 | 54.000 | 54.570 | 52.280 | 52.430 | 52.430 | 10,112,154 |
| 2024-12-24 | 53.610 | 55.200 | 51.470 | 54.610 | 54.610 | 15,359,310 |
| 2024-12-23 | 55.330 | 56.330 | 53.160 | 53.400 | 53.400 | 17,166,789 |
| 2024-12-20 | 52.840 | 58.030 | 52.500 | 55.820 | 55.820 | 26,040,976 |
| 2024-12-19 | 50.030 | 54.220 | 49.500 | 52.870 | 52.870 | 19,419,432 |
| 2024-12-18 | 47.990 | 52.200 | 47.190 | 50.860 | 50.860 | 18,353,979 |
| 2024-12-17 | 51.560 | 52.480 | 47.310 | 48.100 | 48.100 | 14,798,382 |
| 2024-12-16 | 52.970 | 54.990 | 49.400 | 50.100 | 50.100 | 26,280,748 |
| 2024-12-13 | 49.470 | 49.760 | 47.800 | 48.250 | 48.250 | 11,589,174 |
| 2024-12-12 | 50.700 | 50.700 | 49.000 | 49.940 | 49.940 | 8,080,514 |
| 2024-12-11 | 49.920 | 51.280 | 49.680 | 50.750 | 50.750 | 8,404,805 |
| 2024-12-10 | 52.800 | 52.960 | 49.660 | 49.920 | 49.920 | 10,112,054 |
| 2024-12-09 | 51.000 | 51.090 | 49.110 | 49.500 | 49.500 | 6,980,343 |
| 2024-12-06 | 50.350 | 51.900 | 48.920 | 51.400 | 51.400 | 10,529,296 |
| 2024-12-05 | 50.100 | 51.590 | 50.050 | 50.370 | 50.370 | 8,471,517 |
| 2024-12-04 | 54.900 | 55.470 | 50.680 | 51.210 | 51.210 | 14,267,272 |
| 2024-12-03 | 53.200 | 54.980 | 52.300 | 52.850 | 52.850 | 13,372,619 |
| 2024-12-02 | 51.000 | 52.440 | 50.950 | 52.240 | 52.240 | 10,517,653 |
| 2024-11-29 | 49.100 | 52.520 | 48.800 | 51.930 | 51.930 | 13,183,813 |
| 2024-11-28 | 50.050 | 51.770 | 49.210 | 49.360 | 49.360 | 10,686,463 |
| 2024-11-27 | 48.250 | 50.370 | 46.730 | 50.300 | 50.300 | 10,577,223 |
| 2024-11-26 | 48.800 | 50.140 | 48.520 | 48.840 | 48.840 | 7,444,996 |
| 2024-11-25 | 49.000 | 50.300 | 47.690 | 48.880 | 48.880 | 9,386,634 |
| 2024-11-22 | 51.800 | 52.860 | 48.670 | 48.900 | 48.900 | 12,597,986 |
| 2024-11-21 | 51.800 | 54.440 | 51.080 | 52.100 | 52.100 | 14,510,884 |
| 2024-11-20 | 51.360 | 53.860 | 49.960 | 52.550 | 52.550 | 16,961,671 |
| 2024-11-19 | 48.170 | 52.420 | 47.560 | 52.100 | 52.100 | 18,182,370 |
| 2024-11-18 | 50.370 | 50.980 | 47.210 | 47.650 | 47.650 | 14,948,101 |
| 2024-11-15 | 54.060 | 54.460 | 50.380 | 50.450 | 50.450 | 18,254,705 |
| 2024-11-14 | 57.500 | 58.000 | 54.230 | 54.460 | 54.460 | 18,109,757 |
| 2024-11-13 | 59.880 | 61.500 | 56.580 | 58.140 | 58.140 | 26,799,031 |
| 2024-11-12 | 55.500 | 62.680 | 53.800 | 59.120 | 59.120 | 42,692,676 |
| 2024-11-11 | 48.280 | 54.250 | 48.200 | 54.250 | 54.250 | 18,007,478 |
| 2024-11-08 | 45.600 | 47.700 | 44.900 | 45.210 | 45.210 | 17,584,609 |
| 2024-11-07 | 42.900 | 45.000 | 42.750 | 44.370 | 44.370 | 10,782,796 |
| 2024-11-06 | 42.950 | 44.620 | 42.250 | 42.900 | 42.900 | 12,867,573 |
| 2024-11-05 | 40.190 | 42.930 | 39.840 | 42.740 | 42.740 | 13,595,056 |
| 2024-11-04 | 39.880 | 40.430 | 39.510 | 40.190 | 40.190 | 7,164,370 |
| 2024-11-01 | 41.270 | 41.900 | 39.710 | 39.800 | 39.800 | 9,757,440 |
| 2024-10-31 | 41.120 | 42.880 | 40.710 | 41.830 | 41.830 | 12,190,406 |
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.