Piesat Information Technology Co., Ltd. (SHA:688066)
China · Delayed Price · Currency is CNY 8.41
-0.25 (-2.89%)
Aug 20, 2026, 3:00 PM CST
SHA:688066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.61 | 8.79 | 8.31 | 8.41 | 8.41 | -2.89% | 6,316,962 |
| Aug 19, 2026 | 9.37 | 9.45 | 8.65 | 8.66 | 8.66 | -7.18% | 7,865,762 |
| Aug 18, 2026 | 9.65 | 9.95 | 9.25 | 9.33 | 9.33 | -3.32% | 7,109,356 |
| Aug 17, 2026 | 9.00 | 9.87 | 8.63 | 9.65 | 9.65 | 6.63% | 10,614,540 |
| Aug 14, 2026 | 9.01 | 9.05 | 8.74 | 9.05 | 9.05 | 0.67% | 4,859,709 |
| Aug 13, 2026 | 9.27 | 9.27 | 8.95 | 8.99 | 8.99 | -2.49% | 6,120,327 |
| Aug 12, 2026 | 9.35 | 9.54 | 9.04 | 9.22 | 9.22 | - | 8,147,377 |
| Aug 11, 2026 | 9.02 | 9.45 | 8.89 | 9.22 | 9.22 | 0.44% | 8,922,287 |
| Aug 10, 2026 | 9.00 | 9.40 | 8.31 | 9.18 | 9.18 | -5.26% | 23,717,186 |
| Aug 7, 2026 | 10.01 | 10.44 | 9.55 | 9.69 | 9.69 | -4.34% | 15,307,979 |
| Aug 6, 2026 | 10.40 | 11.04 | 9.76 | 10.13 | 10.13 | -2.60% | 12,064,362 |
| Aug 5, 2026 | 9.94 | 10.69 | 9.80 | 10.40 | 10.40 | 4.31% | 9,593,250 |
| Aug 4, 2026 | 9.80 | 10.11 | 9.50 | 9.97 | 9.97 | 3.00% | 13,128,467 |
| Aug 3, 2026 | 8.11 | 9.68 | 8.11 | 9.68 | 9.68 | 19.95% | 14,164,717 |
| Jul 31, 2026 | 7.78 | 8.19 | 7.65 | 8.07 | 8.07 | 6.89% | 7,318,234 |
| Jul 30, 2026 | 7.85 | 7.97 | 7.44 | 7.55 | 7.55 | -2.96% | 5,307,465 |
| Jul 29, 2026 | 7.70 | 7.93 | 7.43 | 7.78 | 7.78 | 1.43% | 6,807,435 |
| Jul 28, 2026 | 7.31 | 7.97 | 7.22 | 7.67 | 7.67 | 4.64% | 9,971,166 |
| Jul 27, 2026 | 7.08 | 7.39 | 6.96 | 7.33 | 7.33 | 2.95% | 6,158,861 |
| Jul 24, 2026 | 7.32 | 7.47 | 7.04 | 7.12 | 7.12 | -4.69% | 5,561,250 |
| Jul 23, 2026 | 7.17 | 7.55 | 7.15 | 7.47 | 7.47 | 4.18% | 6,454,838 |
| Jul 22, 2026 | 7.52 | 7.78 | 7.08 | 7.17 | 7.17 | -4.65% | 6,888,141 |
| Jul 21, 2026 | 7.79 | 7.96 | 6.82 | 7.52 | 7.52 | -3.47% | 10,599,720 |
| Jul 20, 2026 | 9.13 | 9.17 | 7.54 | 7.79 | 7.79 | -15.87% | 10,090,080 |
| Jul 17, 2026 | 9.99 | 10.00 | 9.16 | 9.26 | 9.26 | -7.40% | 6,276,660 |
| Jul 16, 2026 | 9.96 | 10.20 | 9.61 | 10.00 | 10.00 | -2.91% | 5,155,717 |
| Jul 15, 2026 | 10.27 | 10.70 | 10.27 | 10.30 | 10.30 | -1.34% | 3,526,393 |
| Jul 14, 2026 | 10.50 | 10.68 | 10.15 | 10.44 | 10.44 | -1.79% | 4,387,173 |
| Jul 13, 2026 | 11.60 | 11.66 | 10.63 | 10.63 | 10.63 | -7.81% | 7,359,293 |
| Jul 10, 2026 | 11.30 | 12.48 | 11.09 | 11.53 | 11.53 | 1.59% | 9,798,189 |
| Jul 9, 2026 | 11.14 | 11.40 | 10.90 | 11.35 | 11.35 | 1.34% | 5,506,514 |
| Jul 8, 2026 | 10.75 | 11.36 | 10.50 | 11.20 | 11.20 | 2.85% | 5,618,982 |
| Jul 7, 2026 | 11.05 | 11.45 | 10.44 | 10.89 | 10.89 | -2.77% | 7,645,747 |
| Jul 6, 2026 | 12.20 | 12.20 | 11.09 | 11.20 | 11.20 | -9.46% | 8,663,529 |
| Jul 3, 2026 | 11.71 | 12.64 | 11.60 | 12.37 | 12.37 | 4.56% | 8,172,457 |
| Jul 2, 2026 | 12.27 | 12.32 | 11.80 | 11.83 | 11.83 | -3.98% | 5,617,572 |
| Jul 1, 2026 | 12.02 | 12.43 | 11.79 | 12.32 | 12.32 | 2.41% | 8,066,816 |
| Jun 30, 2026 | 11.78 | 12.57 | 11.72 | 12.03 | 12.03 | 2.12% | 9,609,381 |
| Jun 29, 2026 | 10.22 | 11.85 | 10.02 | 11.78 | 11.78 | 12.62% | 12,833,175 |
| Jun 26, 2026 | 9.99 | 10.85 | 9.42 | 10.46 | 10.46 | 4.29% | 12,315,843 |
| Jun 25, 2026 | 11.01 | 11.49 | 9.99 | 10.03 | 10.03 | -13.31% | 12,857,284 |
| Jun 24, 2026 | 12.45 | 12.62 | 11.16 | 11.57 | 11.57 | -6.84% | 10,979,308 |
| Jun 23, 2026 | 11.99 | 12.65 | 11.92 | 12.42 | 12.42 | 3.33% | 9,072,823 |
| Jun 22, 2026 | 13.16 | 13.19 | 11.61 | 12.02 | 12.02 | -8.66% | 13,088,803 |
| Jun 18, 2026 | 12.72 | 13.67 | 12.58 | 13.16 | 13.16 | 3.46% | 10,032,931 |
| Jun 17, 2026 | 12.90 | 13.15 | 12.71 | 12.72 | 12.72 | 0.71% | 8,979,290 |
| Jun 16, 2026 | 12.71 | 12.91 | 12.12 | 12.63 | 12.63 | 0.40% | 6,761,347 |
| Jun 15, 2026 | 12.14 | 13.27 | 12.08 | 12.58 | 12.58 | 2.69% | 9,411,360 |
| Jun 12, 2026 | 11.69 | 12.45 | 11.69 | 12.25 | 12.25 | 7.27% | 9,155,353 |
| Jun 11, 2026 | 11.61 | 11.67 | 10.93 | 11.42 | 11.42 | -1.55% | 7,363,511 |