VeriSilicon Microelectronics (Shanghai) Co., Ltd. (SHA:688521)
China
· Delayed Price · Currency is CNY 138.88
-4.35 (-3.04%)
At close: Dec 5, 2025
SHA:688521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.00 | 142.92 | 136.88 | 138.88 | 138.88 | -3.04% | 12,670,825 |
| Dec 4, 2025 | 139.00 | 143.45 | 136.80 | 143.23 | 143.23 | 2.31% | 10,548,820 |
| Dec 3, 2025 | 142.00 | 143.07 | 139.11 | 139.99 | 139.99 | -1.71% | 9,652,603 |
| Dec 2, 2025 | 149.00 | 149.99 | 141.85 | 142.42 | 142.42 | -7.13% | 17,098,310 |
| Dec 1, 2025 | 155.32 | 156.00 | 148.50 | 153.35 | 153.35 | -1.76% | 16,091,030 |
| Nov 28, 2025 | 153.03 | 159.50 | 150.50 | 156.10 | 156.10 | 0.40% | 15,721,640 |
| Nov 27, 2025 | 157.50 | 165.00 | 153.21 | 155.48 | 155.48 | 1.62% | 25,988,600 |
| Nov 26, 2025 | 145.81 | 157.75 | 144.58 | 153.00 | 153.00 | 5.29% | 19,030,960 |
| Nov 25, 2025 | 145.77 | 152.45 | 144.50 | 145.31 | 145.31 | 4.14% | 16,775,110 |
| Nov 24, 2025 | 146.71 | 147.00 | 135.61 | 139.53 | 139.53 | -3.19% | 14,556,960 |
| Nov 21, 2025 | 146.33 | 148.79 | 144.00 | 144.13 | 144.13 | -5.45% | 11,758,260 |
| Nov 20, 2025 | 156.50 | 159.00 | 150.80 | 152.44 | 152.44 | 0.01% | 11,087,250 |
| Nov 19, 2025 | 153.54 | 156.64 | 151.00 | 152.42 | 152.42 | -1.35% | 9,169,013 |
| Nov 18, 2025 | 155.00 | 160.88 | 153.51 | 154.50 | 154.50 | -1.47% | 15,688,230 |
| Nov 17, 2025 | 150.00 | 160.19 | 147.00 | 156.80 | 156.80 | 7.75% | 25,058,650 |
| Nov 14, 2025 | 144.88 | 148.88 | 143.55 | 145.52 | 145.52 | -1.67% | 9,337,644 |
| Nov 13, 2025 | 143.00 | 153.33 | 142.55 | 147.99 | 147.99 | 3.49% | 16,395,630 |
| Nov 12, 2025 | 144.00 | 144.88 | 140.20 | 143.00 | 143.00 | -1.00% | 10,827,490 |
| Nov 11, 2025 | 149.85 | 150.99 | 143.88 | 144.45 | 144.45 | -2.90% | 9,078,784 |
| Nov 10, 2025 | 152.02 | 154.44 | 146.71 | 148.77 | 148.77 | -2.14% | 10,032,970 |
| Nov 7, 2025 | 153.84 | 155.00 | 151.25 | 152.02 | 152.02 | -3.39% | 10,330,280 |
| Nov 6, 2025 | 154.98 | 158.80 | 152.30 | 157.35 | 157.35 | 3.97% | 14,902,770 |
| Nov 5, 2025 | 150.98 | 153.00 | 149.72 | 151.34 | 151.34 | -1.18% | 9,977,715 |
| Nov 4, 2025 | 157.00 | 158.12 | 152.10 | 153.14 | 153.14 | -2.37% | 9,300,426 |
| Nov 3, 2025 | 158.60 | 158.61 | 154.01 | 156.85 | 156.85 | -1.66% | 9,589,632 |
| Oct 31, 2025 | 163.86 | 165.38 | 159.10 | 159.50 | 159.50 | -1.91% | 12,713,120 |
| Oct 30, 2025 | 167.05 | 167.77 | 161.82 | 162.60 | 162.60 | -3.09% | 12,492,710 |
| Oct 29, 2025 | 169.58 | 171.97 | 162.80 | 167.78 | 167.78 | -1.31% | 16,919,980 |
| Oct 28, 2025 | 171.60 | 173.85 | 168.21 | 170.00 | 170.00 | -3.07% | 14,289,600 |
| Oct 27, 2025 | 179.00 | 180.00 | 171.00 | 175.38 | 175.38 | -0.85% | 20,096,640 |
| Oct 24, 2025 | 174.90 | 178.98 | 171.61 | 176.88 | 176.88 | 5.85% | 20,344,940 |
| Oct 23, 2025 | 169.00 | 171.00 | 163.88 | 167.10 | 167.10 | -2.79% | 10,058,520 |
| Oct 22, 2025 | 167.50 | 174.90 | 166.11 | 171.90 | 171.90 | 2.02% | 14,273,960 |
| Oct 21, 2025 | 161.00 | 169.50 | 158.80 | 168.50 | 168.50 | 5.07% | 16,290,100 |
| Oct 20, 2025 | 164.44 | 166.99 | 158.59 | 160.37 | 160.37 | 0.85% | 13,571,830 |
| Oct 17, 2025 | 170.33 | 171.00 | 159.02 | 159.02 | 159.02 | -6.84% | 18,015,260 |
| Oct 16, 2025 | 174.47 | 178.00 | 169.05 | 170.70 | 170.70 | -0.08% | 14,157,310 |
| Oct 15, 2025 | 168.30 | 173.30 | 166.27 | 170.83 | 170.83 | 1.54% | 14,156,770 |
| Oct 14, 2025 | 194.90 | 194.90 | 166.60 | 168.24 | 168.24 | -9.79% | 22,956,950 |
| Oct 13, 2025 | 175.00 | 190.65 | 174.00 | 186.50 | 186.50 | 0.26% | 16,587,550 |
| Oct 10, 2025 | 197.99 | 199.98 | 185.40 | 186.01 | 186.01 | -9.70% | 21,856,160 |
| Oct 9, 2025 | 195.99 | 216.77 | 189.75 | 205.99 | 205.99 | 12.56% | 31,427,200 |
| Sep 30, 2025 | 192.48 | 194.00 | 182.00 | 183.00 | 183.00 | -2.66% | 17,405,630 |
| Sep 29, 2025 | 185.33 | 190.88 | 179.64 | 188.00 | 188.00 | -0.59% | 17,899,570 |
| Sep 26, 2025 | 197.01 | 200.13 | 188.20 | 189.11 | 189.11 | -6.60% | 19,666,170 |
| Sep 25, 2025 | 200.00 | 212.00 | 199.01 | 202.48 | 202.48 | 1.70% | 20,992,060 |
| Sep 24, 2025 | 200.27 | 205.88 | 192.60 | 199.10 | 199.10 | -3.35% | 26,535,110 |
| Sep 23, 2025 | 200.00 | 207.60 | 194.82 | 206.00 | 206.00 | 1.48% | 31,869,550 |
| Sep 22, 2025 | 180.20 | 207.60 | 177.01 | 203.00 | 203.00 | 17.34% | 41,285,230 |
| Sep 19, 2025 | 176.00 | 176.88 | 167.81 | 173.00 | 173.00 | -1.14% | 19,480,300 |