Shanghai - Delayed Quote CNY

VeriSilicon Microelectronics (Shanghai) Co., Ltd. (688521.SS)

Compare
48.28
-0.21
(-0.43%)
As of 2:27:02 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 47.16 48.90 46.40 48.28 48.28 8,106,465
Jan 10, 2025 47.99 52.22 47.90 48.49 48.49 16,004,380
Jan 9, 2025 48.01 49.79 47.68 47.90 47.90 9,788,498
Jan 8, 2025 46.88 49.23 45.60 48.32 48.32 11,686,625
Jan 7, 2025 44.95 48.15 44.95 47.80 47.80 12,012,121
Jan 6, 2025 47.60 47.87 44.47 44.90 44.90 12,388,835
Jan 3, 2025 51.13 51.30 47.50 47.52 47.52 10,942,825
Jan 2, 2025 52.43 53.06 49.50 50.58 50.58 12,008,662
Dec 31, 2024 58.21 58.58 52.08 52.43 52.43 18,191,531
Dec 30, 2024 58.96 59.87 56.37 58.02 58.02 14,347,660
Dec 27, 2024 59.35 60.61 58.27 58.70 58.70 18,834,610
Dec 26, 2024 51.51 62.60 51.51 61.07 61.07 29,796,055
Dec 25, 2024 54.00 54.57 52.28 52.43 52.43 10,112,154
Dec 24, 2024 53.61 55.20 51.47 54.61 54.61 15,359,310
Dec 23, 2024 55.33 56.33 53.16 53.40 53.40 17,166,789
Dec 20, 2024 52.84 58.03 52.50 55.82 55.82 26,040,976
Dec 19, 2024 50.03 54.22 49.50 52.87 52.87 19,419,432
Dec 18, 2024 47.99 52.20 47.19 50.86 50.86 18,353,979
Dec 17, 2024 51.56 52.48 47.31 48.10 48.10 14,798,382
Dec 16, 2024 52.97 54.99 49.40 50.10 50.10 26,280,748
Dec 13, 2024 49.47 49.76 47.80 48.25 48.25 11,589,174
Dec 12, 2024 50.70 50.70 49.00 49.94 49.94 8,080,514
Dec 11, 2024 49.92 51.28 49.68 50.75 50.75 8,404,805
Dec 10, 2024 52.80 52.96 49.66 49.92 49.92 10,112,054
Dec 9, 2024 51.00 51.09 49.11 49.50 49.50 6,980,343
Dec 6, 2024 50.35 51.90 48.92 51.40 51.40 10,529,296
Dec 5, 2024 50.10 51.59 50.05 50.37 50.37 8,471,517
Dec 4, 2024 54.90 55.47 50.68 51.21 51.21 14,267,272
Dec 3, 2024 53.20 54.98 52.30 52.85 52.85 13,372,619
Dec 2, 2024 51.00 52.44 50.95 52.24 52.24 10,517,653
Nov 29, 2024 49.10 52.52 48.80 51.93 51.93 13,183,813
Nov 28, 2024 50.05 51.77 49.21 49.36 49.36 10,686,463
Nov 27, 2024 48.25 50.37 46.73 50.30 50.30 10,577,223
Nov 26, 2024 48.80 50.14 48.52 48.84 48.84 7,444,996
Nov 25, 2024 49.00 50.30 47.69 48.88 48.88 9,386,634
Nov 22, 2024 51.80 52.86 48.67 48.90 48.90 12,597,986
Nov 21, 2024 51.80 54.44 51.08 52.10 52.10 14,510,884
Nov 20, 2024 51.36 53.86 49.96 52.55 52.55 16,961,671
Nov 19, 2024 48.17 52.42 47.56 52.10 52.10 18,182,370
Nov 18, 2024 50.37 50.98 47.21 47.65 47.65 14,948,101
Nov 15, 2024 54.06 54.46 50.38 50.45 50.45 18,254,705
Nov 14, 2024 57.50 58.00 54.23 54.46 54.46 18,109,757
Nov 13, 2024 59.88 61.50 56.58 58.14 58.14 26,799,031
Nov 12, 2024 55.50 62.68 53.80 59.12 59.12 42,692,676
Nov 11, 2024 48.28 54.25 48.20 54.25 54.25 18,007,478
Nov 8, 2024 45.60 47.70 44.90 45.21 45.21 17,584,609
Nov 7, 2024 42.90 45.00 42.75 44.37 44.37 10,782,796
Nov 6, 2024 42.95 44.62 42.25 42.90 42.90 12,867,573
Nov 5, 2024 40.19 42.93 39.84 42.74 42.74 13,595,056
Nov 4, 2024 39.88 40.43 39.51 40.19 40.19 7,164,370
Nov 1, 2024 41.27 41.90 39.71 39.80 39.80 9,757,440
Oct 31, 2024 41.12 42.88 40.71 41.83 41.83 12,190,406
Oct 30, 2024 42.48 42.82 40.94 41.65 41.65 9,516,673
Oct 29, 2024 44.32 44.99 42.56 42.60 42.60 11,704,985
Oct 28, 2024 44.98 45.23 43.92 44.25 44.25 9,264,405
Oct 25, 2024 44.98 46.53 44.21 45.36 45.36 9,673,184
Oct 24, 2024 44.65 46.13 44.50 44.96 44.96 8,879,146
Oct 23, 2024 45.01 46.67 44.75 44.87 44.87 11,816,938
Oct 22, 2024 46.49 47.29 44.65 45.50 45.50 15,939,532
Oct 21, 2024 46.71 50.00 45.61 46.21 46.21 25,393,229
Oct 18, 2024 40.50 47.99 40.00 45.47 45.47 23,043,973
Oct 17, 2024 40.48 41.88 39.61 40.12 40.12 12,799,885
Oct 16, 2024 38.49 40.35 38.30 39.39 39.39 9,216,395
Oct 15, 2024 40.97 42.19 39.63 39.72 39.72 13,581,650
Oct 14, 2024 40.37 41.30 38.05 40.94 40.94 16,689,124
Oct 11, 2024 42.30 43.98 38.60 39.24 39.24 18,216,062
Oct 10, 2024 48.00 48.00 43.01 43.80 43.80 23,164,852
Oct 9, 2024 42.88 51.60 41.50 47.20 47.20 40,549,408
Oct 8, 2024 43.18 43.18 42.00 43.18 43.18 11,603,388
Sep 30, 2024 32.48 35.98 32.22 35.98 35.98 18,779,710
Sep 27, 2024 28.50 30.00 28.49 29.98 29.98 7,272,371
Sep 26, 2024 26.88 28.18 26.80 28.17 28.17 7,097,218
Sep 25, 2024 27.13 28.00 26.81 26.86 26.86 6,547,686
Sep 24, 2024 25.09 26.78 24.83 26.73 26.73 5,816,610
Sep 23, 2024 25.30 25.69 24.72 24.79 24.79 2,754,198
Sep 20, 2024 25.51 25.79 25.05 25.35 25.35 2,646,450
Sep 19, 2024 25.15 25.98 24.92 25.41 25.41 3,944,393
Sep 18, 2024 25.95 25.95 24.45 25.04 25.04 3,557,093
Sep 13, 2024 26.48 26.48 25.20 25.25 25.25 4,336,276
Sep 12, 2024 26.94 27.19 26.26 26.38 26.38 2,319,343
Sep 11, 2024 26.70 26.81 26.38 26.75 26.75 2,215,696
Sep 10, 2024 26.30 26.80 25.73 26.71 26.71 3,200,852
Sep 9, 2024 26.57 26.80 26.11 26.20 26.20 2,722,133
Sep 6, 2024 27.39 27.45 26.51 26.51 26.51 3,096,370
Sep 5, 2024 26.96 27.73 26.92 27.35 27.35 2,827,725
Sep 4, 2024 26.90 27.40 26.68 26.90 26.90 2,601,465
Sep 3, 2024 26.55 27.50 26.54 27.12 27.12 3,197,676
Sep 2, 2024 28.10 28.29 26.52 26.55 26.55 5,137,256
Aug 30, 2024 27.46 28.73 27.20 28.20 28.20 5,826,259
Aug 29, 2024 26.52 27.54 26.49 27.31 27.31 3,408,223
Aug 28, 2024 26.72 27.02 26.25 26.68 26.68 2,381,528
Aug 27, 2024 27.14 27.14 26.55 26.65 26.65 2,792,249
Aug 26, 2024 26.88 27.49 26.88 27.13 27.13 2,980,395
Aug 23, 2024 27.00 27.42 26.77 26.95 26.95 3,524,304
Aug 22, 2024 27.30 27.52 26.91 27.17 27.17 3,347,166
Aug 21, 2024 27.61 27.93 27.09 27.22 27.22 3,772,671
Aug 20, 2024 28.41 28.53 27.51 27.73 27.73 4,219,336
Aug 19, 2024 28.91 29.20 28.33 28.38 28.38 4,166,690
Aug 16, 2024 29.40 29.67 28.80 28.90 28.90 4,434,534
Aug 15, 2024 28.55 30.04 28.52 29.38 29.38 6,005,331
Aug 14, 2024 28.86 29.30 28.67 28.67 28.67 3,738,243
Aug 13, 2024 29.00 29.18 28.33 28.75 28.75 3,751,977
Aug 12, 2024 29.18 29.49 28.60 28.83 28.83 5,196,946
Aug 9, 2024 31.03 31.17 28.90 29.28 29.28 10,404,987
Aug 8, 2024 30.51 32.20 30.24 31.58 31.58 6,461,545
Aug 7, 2024 31.00 31.43 30.57 30.69 30.69 4,103,915
Aug 6, 2024 30.99 31.39 30.52 31.10 31.10 5,198,912
Aug 5, 2024 31.49 32.39 30.40 30.40 30.40 8,934,024
Aug 2, 2024 33.21 33.72 32.27 32.45 32.45 7,029,073
Aug 1, 2024 33.59 35.03 33.21 33.83 33.83 9,484,815
Jul 31, 2024 31.50 33.60 31.30 33.54 33.54 9,454,164
Jul 30, 2024 31.08 32.40 30.60 31.90 31.90 7,472,043
Jul 29, 2024 32.30 32.49 31.01 31.11 31.11 6,592,889
Jul 26, 2024 32.03 32.31 31.36 32.18 32.18 6,475,291
Jul 25, 2024 32.30 32.60 31.76 31.92 31.92 6,569,509
Jul 24, 2024 33.23 34.06 32.62 32.71 32.71 8,731,259
Jul 23, 2024 35.09 35.34 33.11 33.34 33.34 10,238,233
Jul 22, 2024 35.80 36.45 35.01 35.34 35.34 10,400,391
Jul 19, 2024 34.80 36.77 34.70 35.81 35.81 12,461,141
Jul 18, 2024 34.59 35.56 33.63 34.97 34.97 12,513,752
Jul 17, 2024 36.98 37.30 35.55 35.65 35.65 11,841,262
Jul 16, 2024 35.86 37.56 35.14 37.51 37.51 16,226,749
Jul 15, 2024 35.82 37.37 35.53 35.69 35.69 10,959,197
Jul 12, 2024 35.02 36.17 34.84 35.70 35.70 10,891,431
Jul 11, 2024 36.00 36.49 35.35 35.76 35.76 15,623,737
Jul 10, 2024 34.36 37.50 33.92 35.75 35.75 24,934,386
Jul 9, 2024 30.85 35.36 30.63 34.35 34.35 20,600,620
Jul 8, 2024 30.08 32.29 29.76 30.84 30.84 13,851,878
Jul 5, 2024 30.27 30.27 30.27 30.27 30.27 -
Jul 4, 2024 30.60 31.76 30.03 30.27 30.27 12,989,679
Jul 3, 2024 27.75 32.72 26.90 31.41 31.41 19,784,681
Jul 2, 2024 27.70 28.56 27.11 27.27 27.27 10,829,252
Jul 1, 2024 26.56 26.85 25.65 26.13 26.13 5,120,666
Jun 28, 2024 27.47 27.88 26.73 26.75 26.75 5,744,596
Jun 27, 2024 28.43 28.58 27.31 27.47 27.47 6,325,026
Jun 26, 2024 28.59 28.69 27.77 28.60 28.60 7,221,954
Jun 25, 2024 30.71 30.73 28.17 28.38 28.38 9,203,713
Jun 24, 2024 32.03 32.45 30.57 30.70 30.70 7,159,906
Jun 21, 2024 32.00 32.60 31.61 32.40 32.40 6,128,416
Jun 20, 2024 32.48 33.90 32.23 32.80 32.80 9,029,394
Jun 19, 2024 33.46 33.62 31.89 32.53 32.53 8,116,784
Jun 18, 2024 33.68 33.91 32.87 33.39 33.39 9,675,692
Jun 17, 2024 33.15 34.10 33.00 33.67 33.67 7,217,964
Jun 14, 2024 33.74 33.96 33.17 33.40 33.40 11,338,454
Jun 13, 2024 33.40 35.08 33.35 33.97 33.97 13,780,803
Jun 12, 2024 34.08 34.38 33.15 33.37 33.37 9,095,423
Jun 11, 2024 32.18 34.48 31.79 34.04 34.04 14,208,150
Jun 7, 2024 32.40 32.97 31.46 32.01 32.01 10,334,794
Jun 6, 2024 34.20 34.30 32.48 32.58 32.58 12,536,610
Jun 5, 2024 32.31 34.55 32.25 33.62 33.62 13,307,159
Jun 4, 2024 32.21 33.50 31.95 32.77 32.77 11,808,924
Jun 3, 2024 32.43 33.66 32.10 32.51 32.51 18,848,788
May 31, 2024 29.04 33.80 29.04 31.87 31.87 21,224,792
May 30, 2024 28.18 29.28 27.54 28.90 28.90 6,114,832
May 29, 2024 27.75 28.95 27.75 28.17 28.17 5,755,954
May 28, 2024 28.17 29.18 27.74 27.92 27.92 6,777,529
May 27, 2024 27.29 28.23 26.46 28.21 28.21 6,652,941
May 24, 2024 28.21 28.39 27.17 27.22 27.22 4,649,663
May 23, 2024 29.35 29.35 28.14 28.23 28.23 4,809,156
May 22, 2024 28.59 29.25 28.18 29.25 29.25 5,137,949
May 21, 2024 29.49 29.49 28.34 28.48 28.48 3,988,159
May 20, 2024 29.50 30.11 29.14 29.30 29.30 4,695,275
May 17, 2024 28.41 29.65 28.08 29.64 29.64 6,216,430
May 16, 2024 28.92 29.11 28.21 28.33 28.33 4,680,349
May 15, 2024 29.15 29.49 28.70 28.70 28.70 3,432,274
May 14, 2024 29.02 29.66 28.82 29.24 29.24 4,194,618
May 13, 2024 29.65 29.72 28.70 28.87 28.87 5,868,852
May 10, 2024 31.20 31.25 29.71 29.98 29.98 6,048,800
May 9, 2024 31.13 31.55 30.85 31.10 31.10 7,261,682
May 8, 2024 32.32 32.36 30.80 30.85 30.85 5,789,347
May 7, 2024 33.02 33.30 32.08 32.25 32.25 5,594,898
May 6, 2024 33.70 34.09 33.00 33.10 33.10 5,234,852
Apr 30, 2024 33.75 33.75 32.58 32.98 32.98 4,507,060
Apr 29, 2024 31.41 33.57 31.27 33.39 33.39 7,349,120
Apr 26, 2024 30.57 32.13 30.35 32.10 32.10 7,289,483
Apr 25, 2024 30.60 31.46 30.35 30.52 30.52 4,650,178
Apr 24, 2024 30.53 30.94 30.11 30.79 30.79 3,735,905
Apr 23, 2024 30.28 30.89 30.02 30.34 30.34 3,553,050
Apr 22, 2024 29.50 30.38 29.10 30.21 30.21 3,827,797
Apr 19, 2024 30.91 30.99 29.88 30.09 30.09 3,649,353
Apr 18, 2024 31.17 31.93 30.27 31.03 31.03 5,387,071
Apr 17, 2024 29.00 31.27 28.90 31.21 31.21 6,877,766
Apr 16, 2024 30.90 30.97 29.20 29.28 29.28 5,701,470
Apr 15, 2024 30.88 31.59 30.31 31.17 31.17 5,122,047
Apr 12, 2024 31.03 31.69 30.80 30.89 30.89 4,270,010
Apr 11, 2024 31.25 31.90 30.85 30.88 30.88 4,591,986
Apr 10, 2024 32.20 32.29 31.00 31.36 31.36 3,668,147
Apr 9, 2024 32.17 32.39 31.48 32.34 32.34 4,473,113
Apr 8, 2024 32.98 33.18 31.97 31.97 31.97 5,365,411
Apr 3, 2024 33.80 33.99 32.81 33.19 33.19 6,164,571
Apr 2, 2024 35.06 35.09 33.58 33.91 33.91 5,847,319
Apr 1, 2024 35.27 35.69 34.58 34.99 34.99 5,636,983
Mar 29, 2024 34.50 34.71 33.94 35.09 35.09 2,293,237
Mar 28, 2024 34.12 35.09 33.65 34.54 34.54 5,606,182
Mar 27, 2024 36.24 36.25 33.81 33.92 33.92 5,913,869
Mar 26, 2024 37.58 38.00 35.95 36.12 36.12 5,990,435
Mar 25, 2024 39.12 39.54 37.38 37.40 37.40 7,612,561
Mar 22, 2024 41.14 41.87 39.40 39.68 39.68 6,367,918
Mar 21, 2024 42.69 43.11 40.76 41.20 41.20 7,216,160
Mar 20, 2024 42.29 42.79 41.35 42.26 42.26 6,050,144
Mar 19, 2024 42.40 43.58 42.28 42.31 42.31 6,836,373
Mar 18, 2024 42.43 42.93 41.49 42.81 42.81 6,783,964
Mar 15, 2024 41.90 42.13 40.80 41.62 41.62 6,791,273
Mar 14, 2024 42.74 43.78 41.48 42.13 42.13 6,781,067
Mar 13, 2024 43.61 45.18 43.04 43.27 43.27 9,700,683
Mar 12, 2024 43.01 44.41 42.59 42.97 42.97 9,221,204
Mar 11, 2024 40.05 43.58 39.30 43.47 43.47 11,394,152
Mar 8, 2024 39.38 40.60 38.61 40.48 40.48 7,137,705
Mar 7, 2024 41.70 42.36 38.61 38.61 38.61 8,307,571
Mar 6, 2024 39.88 41.29 39.01 40.15 40.15 6,505,115
Mar 5, 2024 41.00 41.63 39.80 40.37 40.37 8,518,478
Mar 4, 2024 42.00 42.87 40.45 41.50 41.50 9,385,788
Mar 1, 2024 41.03 42.13 40.03 41.46 41.46 8,896,165
Feb 29, 2024 36.90 41.02 36.73 40.60 40.60 10,952,261
Feb 28, 2024 41.12 42.25 37.10 37.10 37.10 10,964,659
Feb 27, 2024 38.53 41.97 37.85 41.65 41.65 10,727,828
Feb 26, 2024 38.18 39.30 37.58 38.62 38.62 8,145,896
Feb 23, 2024 39.00 39.51 37.66 38.41 38.41 6,118,195
Feb 22, 2024 37.86 39.27 37.67 38.46 38.46 6,582,525
Feb 21, 2024 38.00 39.00 37.08 37.68 37.68 8,334,861
Feb 20, 2024 38.70 40.38 37.60 38.46 38.46 6,858,067
Feb 19, 2024 39.99 40.10 37.48 38.67 38.67 9,988,383
Feb 8, 2024 36.02 39.44 36.02 37.01 37.01 9,463,794
Feb 7, 2024 32.98 36.20 32.98 35.85 35.85 9,979,973
Feb 6, 2024 32.74 33.41 29.67 32.98 32.98 8,983,585
Feb 5, 2024 32.00 33.00 29.00 32.18 32.18 9,382,455
Feb 2, 2024 34.27 34.46 31.00 32.09 32.09 5,223,635
Feb 1, 2024 34.56 35.10 33.77 34.01 34.01 5,289,884
Jan 31, 2024 35.00 36.40 34.35 34.66 34.66 5,160,520
Jan 30, 2024 37.55 38.61 36.15 36.31 36.31 3,516,535
Jan 29, 2024 39.46 40.38 37.89 38.07 38.07 3,258,703
Jan 26, 2024 40.66 41.15 38.95 39.00 39.00 3,375,019
Jan 25, 2024 39.60 41.10 38.94 41.01 41.01 3,571,940
Jan 24, 2024 39.82 40.25 38.00 39.41 39.41 4,022,734
Jan 23, 2024 39.50 40.03 38.76 39.74 39.74 4,077,968
Jan 22, 2024 41.00 41.53 39.02 39.70 39.70 4,566,520
Jan 19, 2024 42.10 42.41 41.23 41.28 41.28 2,153,307
Jan 18, 2024 41.23 42.28 40.40 42.00 42.00 3,837,473
Jan 17, 2024 42.92 42.99 41.38 41.38 41.38 2,023,335
Jan 16, 2024 43.65 43.65 42.16 42.92 42.92 2,171,168
Jan 15, 2024 42.94 44.31 42.72 43.35 43.35 3,184,675

Related Tickers

688262.SS C*Core Technology Co., Ltd.
25.71
+1.02%
 
002512.SZ Tatwah Smartech Co.,Ltd.
4.1800
0.00%
 
688368.SS Shanghai Bright Power Semiconductor Co., Ltd.
79.70
-8.84%
 
688691.SS Brite Semiconductor (Shanghai) Co., Ltd.
74.21
+1.91%
 
603005.SS China Wafer Level CSP Co., Ltd.
26.52
+0.49%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.97
-1.09%
 
600584.SS JCET Group Co., Ltd.
38.80
-3.19%
 
603986.SS Giga Device Semiconductor Inc.
116.80
-3.07%
 
603501.SS Will Semiconductor Co., Ltd.
99.61
-0.94%
 
IFX.DE Infineon Technologies AG
32.22
-0.20%