VeriSilicon Microelectronics
芯原股份 SH688521 Forward-adjusted STAR
171.68
-21.96
(-11.34%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
197.00
High
199.89
Low
171.50
Prev close
193.64
Amplitude
14.66%
Volume
3.1B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
195.19
MA10
198.29
MA20
192.64
MA60
209.39
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 197.00 | 199.89 | 171.50 | 171.68 | 3B |
| 2 | 2026-09-29 | 190.00 | 197.05 | 186.00 | 193.64 | 1B |
| 3 | 2026-09-28 | 206.98 | 207.45 | 190.70 | 193.00 | 2B |
| 4 | 2026-09-24 | 211.46 | 218.55 | 205.70 | 207.45 | 2B |
| 5 | 2026-09-23 | 208.60 | 214.87 | 207.55 | 210.20 | 1B |
| 6 | 2026-09-22 | 213.99 | 218.24 | 207.17 | 208.03 | 2B |
| 7 | 2026-09-21 | 207.00 | 212.50 | 201.03 | 207.80 | 2B |
| 8 | 2026-09-18 | 202.00 | 209.10 | 199.56 | 205.18 | 3B |
| 9 | 2026-09-17 | 191.72 | 199.53 | 191.72 | 196.10 | 2B |
| 10 | 2026-09-16 | 187.96 | 193.33 | 183.50 | 189.82 | 2B |
| 11 | 2026-09-15 | 178.61 | 190.96 | 178.00 | 185.00 | 2B |
| 12 | 2026-09-14 | 179.00 | 182.21 | 174.11 | 179.24 | 2B |
52W
Data range
124.00
18.9%
375.67
High/low over the last 250 trading days, and where the price sits.
← Stocks