Piesat Information Technology Co., Ltd. (SHA:688066)
China · Delayed Price · Currency is CNY 8.80
+0.30 (3.53%)
Sep 30, 2026, 3:00 PM CST
SHA:688066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.03 | 8.20 | 7.88 | 8.09 | 8.09 | -1.22% | 5,273,688 |
| Aug 26, 2026 | 8.16 | 8.40 | 7.97 | 8.19 | 8.19 | 0.74% | 6,246,844 |
| Aug 25, 2026 | 7.94 | 8.20 | 7.79 | 8.13 | 8.13 | 2.14% | 4,656,008 |
| Aug 24, 2026 | 8.42 | 8.44 | 7.89 | 7.96 | 7.96 | -5.69% | 6,551,865 |
| Aug 21, 2026 | 8.40 | 8.59 | 8.34 | 8.44 | 8.44 | 0.36% | 3,760,531 |
| 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 |