Skyverse Technology Co., Ltd. Class A 688361
SSE · China · Electronic Technology
CNY 349.09-5.63 (-1.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 349.09 | -1.59% | CNY 356.63 | CNY 367.12 | CNY 345.74 | 5.33M |
| 2026-09-29 | CNY 354.72 | -1.80% | CNY 368.46 | CNY 374.48 | CNY 352.14 | 5.61M |
| 2026-09-28 | CNY 361.24 | -2.45% | CNY 365.92 | CNY 377.35 | CNY 353.00 | 8.64M |
| 2026-09-24 | CNY 370.30 | -2.89% | CNY 380.34 | CNY 383.55 | CNY 369.08 |
| 5.87M |
| 2026-09-23 | CNY 381.32 | +0.65% | CNY 382.00 | CNY 386.99 | CNY 376.00 | 5.51M |
| 2026-09-22 | CNY 378.84 | -2.11% | CNY 394.73 | CNY 395.00 | CNY 371.50 | 8.69M |
| 2026-09-21 | CNY 386.99 | +0.16% | CNY 388.00 | CNY 397.89 | CNY 381.01 | 9.19M |
| 2026-09-18 | CNY 386.36 | +7.71% | CNY 365.86 | CNY 397.80 | CNY 360.99 | 12.50M |
| 2026-09-17 | CNY 358.71 | +6.13% | CNY 344.76 | CNY 366.00 | CNY 339.90 | 13.04M |
| 2026-09-16 | CNY 338.00 | +9.11% | CNY 310.08 | CNY 342.00 | CNY 309.65 | 10.74M |
| 2026-09-15 | CNY 309.79 | +1.90% | CNY 303.00 | CNY 318.81 | CNY 297.38 | 7.59M |
| 2026-09-14 | CNY 304.00 | -0.22% | CNY 299.43 | CNY 306.00 | CNY 292.66 | 4.81M |
| 2026-09-11 | CNY 304.68 | -1.33% | CNY 305.02 | CNY 306.95 | CNY 289.57 | 7.11M |
| 2026-09-10 | CNY 308.79 | -0.12% | CNY 308.00 | CNY 313.00 | CNY 301.00 | 4.42M |
| 2026-09-09 | CNY 309.17 | -2.02% | CNY 320.54 | CNY 322.00 | CNY 306.40 | 4.84M |
| 2026-09-08 | CNY 315.55 | +0.45% | CNY 313.00 | CNY 329.85 | CNY 308.00 | 7.78M |
| 2026-09-07 | CNY 314.15 | +4.79% | CNY 305.00 | CNY 315.58 | CNY 299.40 | 8.53M |
| 2026-09-04 | CNY 299.80 | -6.57% | CNY 325.65 | CNY 327.76 | CNY 297.00 | 10.24M |
| 2026-09-03 | CNY 320.87 | -4.90% | CNY 339.88 | CNY 344.50 | CNY 310.99 | 8.84M |
| 2026-09-02 | CNY 337.40 | -3.40% | CNY 344.08 | CNY 348.00 | CNY 333.61 | 5.40M |
| 2026-09-01 | CNY 349.26 | -4.57% | CNY 362.06 | CNY 366.00 | CNY 347.00 | 5.20M |
| 2026-08-31 | CNY 365.99 | +0.92% | CNY 355.41 | CNY 368.31 | CNY 345.01 | 6.49M |
| 2026-08-28 | CNY 362.66 | -2.96% | CNY 369.95 | CNY 377.75 | CNY 361.13 | 6.79M |
| 2026-08-27 | CNY 373.71 | +3.23% | CNY 364.00 | CNY 374.60 | CNY 353.87 | 8.65M |
| 2026-08-26 | CNY 362.00 | +6.79% | CNY 335.00 | CNY 371.95 | CNY 333.33 | 10.62M |
| 2026-08-25 | CNY 338.99 | -3.01% | CNY 333.41 | CNY 346.90 | CNY 327.75 | 8.76M |
| 2026-08-24 | CNY 349.50 | +0.01% | CNY 350.08 | CNY 364.95 | CNY 342.40 | 8.88M |
| 2026-08-21 | CNY 349.46 | -1.72% | CNY 358.93 | CNY 358.93 | CNY 342.00 | 7.61M |
| 2026-08-20 | CNY 355.59 | +3.97% | CNY 348.84 | CNY 367.00 | CNY 337.77 | 10.56M |
| 2026-08-19 | CNY 342.00 | -8.05% | CNY 360.20 | CNY 368.00 | CNY 339.12 | 10.38M |
| 2026-08-18 | CNY 371.96 | +0.88% | CNY 364.61 | CNY 372.60 | CNY 358.42 | 10.62M |
| 2026-08-17 | CNY 368.70 | +13.68% | CNY 329.87 | CNY 368.70 | CNY 324.33 | 14.43M |
| 2026-08-14 | CNY 324.33 | -3.53% | CNY 339.00 | CNY 342.00 | CNY 315.55 | 12.40M |
| 2026-08-13 | CNY 336.21 | -3.40% | CNY 353.86 | CNY 358.00 | CNY 333.33 | 11.32M |
| 2026-08-12 | CNY 348.05 | -0.07% | CNY 348.00 | CNY 359.95 | CNY 340.14 | 7.79M |
| 2026-08-11 | CNY 348.30 | -3.90% | CNY 354.00 | CNY 365.59 | CNY 343.99 | 7.66M |
| 2026-08-10 | CNY 362.45 | +3.26% | CNY 352.00 | CNY 371.55 | CNY 346.36 | 10.03M |
| 2026-08-07 | CNY 351.00 | +1.74% | CNY 345.67 | CNY 359.99 | CNY 333.09 | 10.29M |
| 2026-08-06 | CNY 345.00 | +1.00% | CNY 329.01 | CNY 356.28 | CNY 327.01 | 9.99M |
| 2026-08-05 | CNY 341.60 | +7.43% | CNY 318.23 | CNY 346.58 | CNY 314.68 | 13.20M |
| 2026-08-04 | CNY 317.98 | +4.95% | CNY 304.49 | CNY 325.57 | CNY 297.33 | 10.83M |
| 2026-08-03 | CNY 302.97 | -12.59% | CNY 339.54 | CNY 343.93 | CNY 300.80 | 13.92M |
| 2026-07-31 | CNY 346.60 | +7.26% | CNY 368.52 | CNY 378.20 | CNY 345.00 | 13.85M |
| 2026-07-30 | CNY 323.15 | -10.41% | CNY 349.00 | CNY 359.80 | CNY 315.00 | 15.06M |
| 2026-07-29 | CNY 360.70 | -2.25% | CNY 367.28 | CNY 370.98 | CNY 329.00 | 14.47M |
| 2026-07-28 | CNY 369.00 | -5.25% | CNY 370.00 | CNY 399.90 | CNY 363.00 | 13.63M |
| 2026-07-27 | CNY 389.43 | +8.96% | CNY 348.01 | CNY 391.99 | CNY 348.01 | 14.17M |
| 2026-07-24 | CNY 357.42 | +6.90% | CNY 327.00 | CNY 371.99 | CNY 321.11 | 13.08M |
| 2026-07-23 | CNY 334.34 | -6.35% | CNY 360.00 | CNY 361.00 | CNY 330.01 | 11.81M |
| 2026-07-22 | CNY 357.00 | -2.58% | CNY 378.92 | CNY 387.32 | CNY 352.50 | 15.98M |
| 2026-07-21 | CNY 366.46 | +20.00% | CNY 313.01 | CNY 366.46 | CNY 300.53 | 16.63M |
| 2026-07-20 | CNY 305.38 | -1.87% | CNY 324.87 | CNY 338.85 | CNY 300.01 | 14.35M |
| 2026-07-17 | CNY 311.19 | -11.26% | CNY 348.80 | CNY 351.00 | CNY 308.00 | 14.56M |
| 2026-07-16 | CNY 350.69 | -7.96% | CNY 370.00 | CNY 380.96 | CNY 347.00 | 11.44M |
| 2026-07-15 | CNY 381.00 | -2.78% | CNY 398.00 | CNY 408.99 | CNY 374.01 | 10.53M |
| 2026-07-14 | CNY 391.88 | +0.48% | CNY 390.00 | CNY 413.00 | CNY 370.00 | 12.60M |
| 2026-07-13 | CNY 389.99 | -7.75% | CNY 410.52 | CNY 434.33 | CNY 383.00 | 13.13M |
| 2026-07-10 | CNY 422.74 | -5.32% | CNY 440.00 | CNY 455.00 | CNY 414.00 | 12.15M |
| 2026-07-09 | CNY 446.50 | +9.44% | CNY 412.30 | CNY 448.84 | CNY 403.00 | 13.95M |
| 2026-07-08 | CNY 408.00 | +14.41% | CNY 365.00 | CNY 422.64 | CNY 363.91 | 14.33M |
| 2026-07-07 | CNY 356.60 | +3.97% | CNY 336.97 | CNY 365.91 | CNY 333.33 | 11.45M |
| 2026-07-06 | CNY 343.00 | +0.29% | CNY 345.83 | CNY 353.30 | CNY 328.96 | 11.59M |
| 2026-07-03 | CNY 342.00 | -3.93% | CNY 351.08 | CNY 358.74 | CNY 331.11 | 15.85M |
| 2026-07-02 | CNY 356.00 | -15.64% | CNY 405.12 | CNY 412.00 | CNY 351.33 | 19.97M |
| 2026-07-01 | CNY 422.00 | -1.86% | CNY 435.00 | CNY 458.98 | CNY 406.20 | 13.67M |
| 2026-06-30 | CNY 430.00 | +14.29% | CNY 381.00 | CNY 434.88 | CNY 371.00 | 10.82M |
| 2026-06-29 | CNY 376.24 | +5.98% | CNY 355.00 | CNY 378.99 | CNY 344.95 | 12.43M |
| 2026-06-26 | CNY 355.00 | +6.93% | CNY 332.00 | CNY 372.00 | CNY 325.00 | 9.52M |
| 2026-06-25 | CNY 332.00 | +6.29% | CNY 309.22 | CNY 341.19 | CNY 307.00 | 8.05M |
| 2026-06-24 | CNY 312.34 | +13.21% | CNY 272.90 | CNY 314.00 | CNY 270.08 | 8.93M |
| 2026-06-23 | CNY 275.90 | +2.73% | CNY 268.00 | CNY 287.90 | CNY 261.14 | 7.35M |
| 2026-06-22 | CNY 268.57 | +6.49% | CNY 254.00 | CNY 275.99 | CNY 253.03 | 10.04M |
| 2026-06-18 | CNY 252.21 | +0.20% | CNY 249.17 | CNY 256.88 | CNY 247.50 | 8.18M |
| 2026-06-17 | CNY 251.71 | +4.44% | CNY 236.10 | CNY 254.77 | CNY 230.00 | 10.02M |
| 2026-06-16 | CNY 241.00 | +2.55% | CNY 236.47 | CNY 242.99 | CNY 228.84 | 9.05M |
| 2026-06-15 | CNY 235.00 | +3.78% | CNY 226.45 | CNY 235.88 | CNY 220.31 | 9.95M |
| 2026-06-12 | CNY 226.45 | +6.43% | CNY 230.01 | CNY 245.00 | CNY 222.51 | 15.60M |
| 2026-06-11 | CNY 212.76 | +4.72% | CNY 204.62 | CNY 216.63 | CNY 204.62 | 7.79M |
| 2026-06-10 | CNY 203.18 | +0.05% | CNY 200.49 | CNY 209.49 | CNY 200.26 | 8.27M |
| 2026-06-09 | CNY 203.08 | +5.77% | CNY 197.76 | CNY 204.20 | CNY 194.50 | 7.27M |
| 2026-06-08 | CNY 192.00 | -3.99% | CNY 189.99 | CNY 199.00 | CNY 188.00 | 8.49M |
| 2026-06-05 | CNY 199.98 | -5.26% | CNY 207.00 | CNY 211.20 | CNY 198.00 | 8.77M |
| 2026-06-04 | CNY 211.08 | +2.69% | CNY 201.00 | CNY 216.20 | CNY 200.18 | 8.92M |
| 2026-06-03 | CNY 205.56 | +0.36% | CNY 204.88 | CNY 211.88 | CNY 201.19 | 9.47M |
| 2026-06-02 | CNY 204.82 | +1.10% | CNY 205.54 | CNY 211.98 | CNY 200.00 | 9.71M |
| 2026-06-01 | CNY 202.60 | -7.02% | CNY 217.00 | CNY 217.43 | CNY 201.11 | 13.45M |
| 2026-05-29 | CNY 217.89 | -6.36% | CNY 232.70 | CNY 233.33 | CNY 210.00 | 14.21M |
| 2026-05-28 | CNY 232.70 | -0.85% | CNY 233.58 | CNY 238.77 | CNY 227.24 | 9.06M |
| 2026-05-27 | CNY 234.69 | -4.21% | CNY 245.90 | CNY 260.66 | CNY 231.00 | 12.97M |
| 2026-05-26 | CNY 245.00 | -4.18% | CNY 254.88 | CNY 255.68 | CNY 236.00 | 11.41M |