Piesat Information Technology Co., Ltd. (SHA:688066)
China · Delayed Price · Currency is CNY 5.32
-0.62 (-10.44%)
Nov 13, 2026, 3:00 PM CST
SHA:688066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.98 | 6.03 | 5.29 | 5.32 | 5.32 | -10.44% | 16,128,320 |
| Nov 12, 2026 | 6.30 | 6.54 | 5.83 | 5.94 | 5.94 | -8.90% | 14,678,460 |
| Nov 11, 2026 | 6.85 | 7.05 | 6.35 | 6.52 | 6.52 | -4.54% | 12,380,330 |
| Nov 10, 2026 | 6.80 | 7.03 | 6.61 | 6.83 | 6.83 | -0.44% | 9,697,476 |
| Nov 9, 2026 | 7.29 | 7.48 | 6.75 | 6.86 | 6.86 | -2.28% | 11,534,975 |
| Nov 6, 2026 | 7.18 | 7.66 | 6.99 | 7.02 | 7.02 | -3.84% | 10,440,184 |
| Nov 5, 2026 | 6.80 | 7.44 | 6.80 | 7.30 | 7.30 | 2.24% | 13,522,805 |
| Nov 4, 2026 | 6.80 | 7.14 | 6.51 | 7.14 | 7.14 | 5.00% | 14,872,092 |
| Nov 3, 2026 | 6.28 | 6.80 | 6.28 | 6.80 | 6.80 | 8.28% | 19,614,427 |
| Nov 2, 2026 | 5.98 | 6.61 | 5.92 | 6.28 | 6.28 | 12.75% | 26,224,907 |
| Oct 30, 2026 | 5.57 | 5.57 | 5.45 | 5.57 | 5.57 | 20.04% | 10,715,769 |
| Oct 29, 2026 | 5.30 | 5.30 | 4.36 | 4.64 | 4.64 | -14.55% | 26,449,175 |
| Oct 28, 2026 | 6.70 | 6.76 | 5.30 | 5.43 | 5.43 | -18.10% | 24,138,229 |
| Oct 27, 2026 | 6.87 | 7.05 | 6.57 | 6.63 | 6.63 | -2.50% | 4,551,869 |
| Oct 26, 2026 | 6.99 | 7.18 | 6.68 | 6.80 | 6.80 | -3.55% | 6,237,222 |
| Oct 23, 2026 | 7.27 | 7.27 | 6.52 | 7.05 | 7.05 | -4.08% | 9,056,949 |
| Oct 22, 2026 | 7.46 | 7.62 | 7.30 | 7.35 | 7.35 | -2.39% | 5,692,008 |
| Oct 21, 2026 | 8.13 | 8.14 | 7.40 | 7.53 | 7.53 | -6.69% | 9,744,685 |
| Oct 20, 2026 | 8.08 | 8.21 | 8.02 | 8.07 | 8.07 | - | 3,004,866 |
| Oct 19, 2026 | 8.26 | 8.29 | 8.05 | 8.07 | 8.07 | -2.42% | 3,445,834 |
| Oct 16, 2026 | 8.37 | 8.43 | 8.20 | 8.27 | 8.27 | - | 3,704,756 |
| Oct 15, 2026 | 8.23 | 8.56 | 8.16 | 8.27 | 8.27 | -1.78% | 5,756,547 |
| Oct 14, 2026 | 8.40 | 8.71 | 8.23 | 8.42 | 8.42 | 1.94% | 6,522,871 |
| Oct 13, 2026 | 8.40 | 8.65 | 8.03 | 8.26 | 8.26 | -5.92% | 7,899,571 |
| Oct 12, 2026 | 9.11 | 9.23 | 8.73 | 8.78 | 8.78 | -4.46% | 7,769,218 |
| Oct 9, 2026 | 9.17 | 9.35 | 8.98 | 9.19 | 9.19 | 0.22% | 10,492,666 |
| Oct 8, 2026 | 8.80 | 9.22 | 8.76 | 9.17 | 9.17 | 4.20% | 11,769,810 |
| Sep 30, 2026 | 8.60 | 9.00 | 8.41 | 8.80 | 8.80 | 3.53% | 9,574,257 |
| Sep 29, 2026 | 8.37 | 8.69 | 8.29 | 8.50 | 8.50 | 2.53% | 7,798,439 |
| Sep 28, 2026 | 8.80 | 9.08 | 8.21 | 8.29 | 8.29 | -7.48% | 14,601,947 |
| Sep 24, 2026 | 8.15 | 9.28 | 8.15 | 8.96 | 8.96 | 9.54% | 19,797,415 |
| Sep 23, 2026 | 8.00 | 8.20 | 7.97 | 8.18 | 8.18 | -3.76% | 15,376,107 |
| Sep 22, 2026 | 8.72 | 8.78 | 8.40 | 8.50 | 8.50 | -3.63% | 8,204,517 |
| Sep 21, 2026 | 9.30 | 9.48 | 8.80 | 8.82 | 8.82 | -5.16% | 13,703,259 |
| Sep 18, 2026 | 8.75 | 9.48 | 8.65 | 9.30 | 9.30 | 7.51% | 10,301,871 |
| Sep 17, 2026 | 8.75 | 8.93 | 8.55 | 8.65 | 8.65 | -3.14% | 5,141,726 |
| Sep 16, 2026 | 9.38 | 9.38 | 8.80 | 8.93 | 8.93 | -3.98% | 6,719,210 |
| Sep 15, 2026 | 9.31 | 9.60 | 9.11 | 9.30 | 9.30 | 1.42% | 5,208,579 |
| Sep 14, 2026 | 9.25 | 9.38 | 9.02 | 9.17 | 9.17 | -0.97% | 5,311,903 |
| Sep 11, 2026 | 9.16 | 9.31 | 8.90 | 9.26 | 9.26 | 0.22% | 7,126,721 |
| Sep 10, 2026 | 9.06 | 9.52 | 8.98 | 9.24 | 9.24 | 2.33% | 13,108,939 |
| Sep 9, 2026 | 8.23 | 9.23 | 8.11 | 9.03 | 9.03 | 8.01% | 14,517,645 |
| Sep 8, 2026 | 8.08 | 8.54 | 8.08 | 8.36 | 8.36 | 2.58% | 7,021,890 |
| Sep 7, 2026 | 8.02 | 8.29 | 7.86 | 8.15 | 8.15 | 3.16% | 5,035,935 |
| Sep 4, 2026 | 7.89 | 8.09 | 7.85 | 7.90 | 7.90 | 0.13% | 4,498,927 |
| Sep 3, 2026 | 8.19 | 8.24 | 7.79 | 7.89 | 7.89 | -3.66% | 8,099,879 |
| Sep 2, 2026 | 8.09 | 8.42 | 8.05 | 8.19 | 8.19 | -0.12% | 5,698,190 |
| Sep 1, 2026 | 7.97 | 8.40 | 7.83 | 8.20 | 8.20 | 3.14% | 9,010,026 |
| Aug 31, 2026 | 8.06 | 8.06 | 7.83 | 7.95 | 7.95 | -2.33% | 4,701,659 |
| Aug 28, 2026 | 8.08 | 8.55 | 8.07 | 8.14 | 8.14 | 0.62% | 7,123,266 |