Shanghai V-Test Semiconductor Tech Co., Ltd. Class A 688372
SSE · China · Electronic Technology
CNY 99.85-3.60 (-3.48%)
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 99.85 | -3.48% | CNY 105.00 | CNY 105.00 | CNY 99.74 | 4.90M |
| 2026-09-29 | CNY 103.45 | -1.48% | CNY 104.70 | CNY 105.57 | CNY 101.62 | 5.59M |
| 2026-09-28 | CNY 105.00 | -6.90% | CNY 112.35 | CNY 112.37 | CNY 104.57 | 7.31M |
| 2026-09-24 | CNY 112.78 | -3.44% | CNY 115.72 | CNY 117.50 | CNY 112.50 | 5.05M |
| 2026-09-23 | CNY 116.80 | +1.06% | CNY 115.80 | CNY 118.62 | CNY 115.00 | 4.93M |
| 2026-09-22 | CNY 115.58 | -1.37% | CNY 119.00 | CNY 120.86 | CNY 114.88 | 7.70M |
| 2026-09-21 | CNY 117.19 | -2.75% | CNY 121.09 | CNY 122.00 | CNY 116.01 | 8.59M |
| 2026-09-18 | CNY 120.50 | +4.61% | CNY 118.00 | CNY 124.12 | CNY 116.60 | 10.13M |
| 2026-09-17 | CNY 115.19 | -1.65% | CNY 116.90 | CNY 118.44 | CNY 114.85 | 5.33M |
| 2026-09-16 | CNY 117.12 | +7.09% | CNY 111.33 | CNY 118.56 | CNY 109.80 | 8.53M |
| 2026-09-15 | CNY 109.37 | +1.27% | CNY 107.34 | CNY 112.01 | CNY 106.96 | 5.42M |
| 2026-09-14 | CNY 108.00 | +0.16% | CNY 105.34 | CNY 108.36 | CNY 104.45 | 4.54M |
| 2026-09-11 | CNY 107.83 | -3.86% | CNY 111.12 | CNY 111.36 | CNY 103.55 | 7.71M |
| 2026-09-10 | CNY 112.16 | -0.80% | CNY 112.12 | CNY 114.19 | CNY 110.18 | 3.58M |
| 2026-09-09 | CNY 113.06 | -0.53% | CNY 114.52 | CNY 117.20 | CNY 112.18 | 5.02M |
| 2026-09-08 | CNY 113.66 | -2.66% | CNY 116.30 | CNY 118.58 | CNY 113.08 | 6.28M |
| 2026-09-07 | CNY 116.77 | +1.98% | CNY 116.60 | CNY 120.30 | CNY 115.19 | 8.18M |
| 2026-09-04 | CNY 114.50 | -7.03% | CNY 124.70 | CNY 126.30 | CNY 113.16 | 7.87M |
| 2026-09-03 | CNY 123.16 | +0.02% | CNY 126.00 | CNY 130.76 | CNY 121.37 | 5.43M |
| 2026-09-02 | CNY 123.14 | -3.96% | CNY 124.99 | CNY 126.99 | CNY 120.55 | 7.06M |
| 2026-09-01 | CNY 128.22 | -1.91% | CNY 132.00 | CNY 132.04 | CNY 127.11 | 6.96M |
| 2026-08-31 | CNY 130.72 | +6.25% | CNY 117.80 | CNY 131.99 | CNY 117.11 | 12.00M |
| 2026-08-28 | CNY 123.03 | -3.75% | CNY 127.50 | CNY 128.50 | CNY 122.60 | 6.88M |
| 2026-08-27 | CNY 127.83 | +5.83% | CNY 121.55 | CNY 128.28 | CNY 120.48 | 7.42M |
| 2026-08-26 | CNY 120.79 | -0.72% | CNY 121.99 | CNY 123.11 | CNY 118.36 | 4.16M |
| 2026-08-25 | CNY 121.66 | -0.46% | CNY 120.94 | CNY 123.60 | CNY 115.36 | 6.38M |
| 2026-08-24 | CNY 122.22 | -0.67% | CNY 123.50 | CNY 127.85 | CNY 118.00 | 6.52M |
| 2026-08-21 | CNY 123.05 | -2.13% | CNY 127.61 | CNY 129.27 | CNY 122.71 | 7.18M |
| 2026-08-20 | CNY 125.73 | +0.42% | CNY 125.00 | CNY 129.37 | CNY 124.51 | 5.16M |
| 2026-08-19 | CNY 125.20 | -7.27% | CNY 130.11 | CNY 134.69 | CNY 123.68 | 8.50M |
| 2026-08-18 | CNY 135.01 | -2.10% | CNY 137.90 | CNY 138.84 | CNY 131.97 | 7.71M |
| 2026-08-17 | CNY 137.91 | +6.08% | CNY 130.59 | CNY 138.55 | CNY 129.01 | 8.52M |
| 2026-08-14 | CNY 130.01 | +1.94% | CNY 130.72 | CNY 131.79 | CNY 126.00 | 5.17M |
| 2026-08-13 | CNY 127.53 | -1.53% | CNY 131.65 | CNY 133.83 | CNY 126.62 | 6.49M |
| 2026-08-12 | CNY 129.51 | -0.67% | CNY 130.95 | CNY 132.95 | CNY 128.12 | 7.05M |
| 2026-08-11 | CNY 130.38 | -0.47% | CNY 128.72 | CNY 136.00 | CNY 128.00 | 8.74M |
| 2026-08-10 | CNY 131.00 | +4.40% | CNY 128.78 | CNY 131.00 | CNY 125.10 | 10.63M |
| 2026-08-07 | CNY 125.48 | +3.35% | CNY 121.64 | CNY 126.00 | CNY 120.56 | 8.27M |
| 2026-08-06 | CNY 121.41 | +0.60% | CNY 117.50 | CNY 124.74 | CNY 116.95 | 7.94M |
| 2026-08-05 | CNY 120.68 | +7.87% | CNY 114.00 | CNY 122.74 | CNY 113.29 | 11.43M |
| 2026-08-04 | CNY 111.88 | +8.41% | CNY 104.48 | CNY 112.95 | CNY 103.85 | 10.39M |
| 2026-08-03 | CNY 103.20 | -5.21% | CNY 108.08 | CNY 109.28 | CNY 102.72 | 10.52M |
| 2026-07-31 | CNY 108.87 | +8.34% | CNY 110.51 | CNY 116.43 | CNY 106.89 | 15.18M |
| 2026-07-30 | CNY 100.49 | -12.19% | CNY 113.18 | CNY 114.20 | CNY 100.37 | 11.94M |
| 2026-07-29 | CNY 114.44 | -2.72% | CNY 119.68 | CNY 119.68 | CNY 107.00 | 13.07M |
| 2026-07-28 | CNY 117.64 | -6.86% | CNY 122.90 | CNY 126.21 | CNY 116.50 | 6.43M |
| 2026-07-27 | CNY 126.30 | +6.22% | CNY 119.50 | CNY 128.56 | CNY 117.12 | 9.07M |
| 2026-07-24 | CNY 118.90 | -3.97% | CNY 122.47 | CNY 125.00 | CNY 118.40 | 9.40M |
| 2026-07-23 | CNY 123.82 | -5.66% | CNY 132.80 | CNY 132.80 | CNY 122.22 | 7.61M |
| 2026-07-22 | CNY 131.25 | -0.59% | CNY 129.00 | CNY 140.00 | CNY 127.51 | 12.35M |
| 2026-07-21 | CNY 132.03 | +9.57% | CNY 122.00 | CNY 133.10 | CNY 110.33 | 15.07M |
| 2026-07-20 | CNY 120.50 | -0.19% | CNY 129.03 | CNY 131.19 | CNY 115.00 | 13.51M |
| 2026-07-17 | CNY 120.73 | -12.63% | CNY 138.65 | CNY 139.20 | CNY 120.66 | 11.69M |
| 2026-07-16 | CNY 138.19 | -6.68% | CNY 145.66 | CNY 149.49 | CNY 136.80 | 11.26M |
| 2026-07-15 | CNY 148.08 | -9.72% | CNY 169.04 | CNY 171.00 | CNY 145.00 | 14.47M |
| 2026-07-14 | CNY 164.02 | -1.51% | CNY 168.34 | CNY 170.66 | CNY 154.27 | 13.05M |
| 2026-07-13 | CNY 166.53 | -4.12% | CNY 169.50 | CNY 182.80 | CNY 165.02 | 16.90M |
| 2026-07-10 | CNY 173.69 | -8.04% | CNY 191.50 | CNY 199.73 | CNY 171.00 | 17.99M |
| 2026-07-09 | CNY 188.88 | +0.15% | CNY 190.00 | CNY 193.00 | CNY 179.00 | 14.30M |
| 2026-07-08 | CNY 188.60 | +3.55% | CNY 183.00 | CNY 196.66 | CNY 174.88 | 15.87M |
| 2026-07-07 | CNY 182.14 | +0.70% | CNY 179.40 | CNY 189.93 | CNY 176.00 | 13.25M |
| 2026-07-06 | CNY 180.88 | +11.45% | CNY 165.71 | CNY 189.50 | CNY 162.50 | 20.47M |
| 2026-07-03 | CNY 162.30 | -5.78% | CNY 171.36 | CNY 172.14 | CNY 161.00 | 11.70M |
| 2026-07-02 | CNY 172.25 | -3.01% | CNY 169.00 | CNY 187.32 | CNY 164.66 | 16.99M |
| 2026-07-01 | CNY 177.60 | -4.52% | CNY 190.00 | CNY 190.00 | CNY 175.13 | 15.18M |
| 2026-06-30 | CNY 186.00 | +9.83% | CNY 169.34 | CNY 190.00 | CNY 164.63 | 16.75M |
| 2026-06-29 | CNY 169.35 | +0.86% | CNY 168.00 | CNY 175.11 | CNY 155.80 | 15.39M |
| 2026-06-26 | CNY 167.90 | -2.18% | CNY 168.88 | CNY 180.19 | CNY 167.43 | 13.13M |
| 2026-06-25 | CNY 171.65 | +4.11% | CNY 169.66 | CNY 175.60 | CNY 165.02 | 13.66M |
| 2026-06-24 | CNY 164.88 | +3.80% | CNY 157.21 | CNY 166.88 | CNY 155.40 | 11.48M |
| 2026-06-23 | CNY 158.84 | -2.08% | CNY 162.78 | CNY 165.33 | CNY 155.38 | 9.26M |
| 2026-06-22 | CNY 162.21 | -1.81% | CNY 165.00 | CNY 167.69 | CNY 157.00 | 10.12M |
| 2026-06-18 | CNY 165.20 | +0.52% | CNY 165.00 | CNY 168.46 | CNY 162.88 | 7.44M |
| 2026-06-17 | CNY 164.34 | +2.74% | CNY 157.00 | CNY 164.76 | CNY 156.38 | 8.28M |
| 2026-06-16 | CNY 159.95 | +0.93% | CNY 158.48 | CNY 161.68 | CNY 155.50 | 6.32M |
| 2026-06-15 | CNY 158.48 | +8.70% | CNY 148.18 | CNY 158.88 | CNY 145.50 | 8.12M |
| 2026-06-12 | CNY 145.79 | -4.05% | CNY 157.00 | CNY 157.00 | CNY 144.49 | 8.16M |
| 2026-06-11 | CNY 151.94 | +0.22% | CNY 151.00 | CNY 155.00 | CNY 148.54 | 6.83M |
| 2026-06-10 | CNY 151.60 | +4.26% | CNY 144.63 | CNY 154.80 | CNY 144.35 | 7.49M |
| 2026-06-09 | CNY 145.40 | +4.55% | CNY 141.55 | CNY 146.61 | CNY 139.94 | 6.56M |
| 2026-06-08 | CNY 139.07 | -4.60% | CNY 140.00 | CNY 147.87 | CNY 136.26 | 7.30M |
| 2026-06-05 | CNY 145.77 | -4.60% | CNY 150.00 | CNY 153.27 | CNY 144.40 | 5.90M |
| 2026-06-04 | CNY 152.80 | +2.50% | CNY 146.00 | CNY 154.80 | CNY 144.10 | 6.16M |
| 2026-06-03 | CNY 149.08 | +0.48% | CNY 148.73 | CNY 155.00 | CNY 146.27 | 7.46M |
| 2026-06-02 | CNY 148.37 | -0.41% | CNY 149.35 | CNY 152.86 | CNY 142.00 | 8.81M |
| 2026-06-01 | CNY 148.98 | -2.50% | CNY 153.26 | CNY 155.98 | CNY 147.00 | 7.61M |
| 2026-05-29 | CNY 152.80 | -9.76% | CNY 172.00 | CNY 172.90 | CNY 151.00 | 11.95M |
| 2026-05-28 | CNY 169.32 | +1.39% | CNY 164.74 | CNY 173.00 | CNY 163.14 | 7.53M |
| 2026-05-27 | CNY 167.00 | -5.41% | CNY 177.58 | CNY 179.18 | CNY 164.00 | 9.42M |
| 2026-05-26 | CNY 176.55 | -2.73% | CNY 183.00 | CNY 183.03 | CNY 173.07 | 9.20M |