Piotech Inc. (SHA:688072)
China · Delayed Price · Currency is CNY 172.80
+1.98 (1.16%)
At close: Sep 5, 2025
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.95 | 174.30 | 169.12 | 172.80 | - | 1.16% | 4,985,044 |
| Sep 4, 2025 | 183.45 | 186.48 | 167.50 | 170.82 | - | -8.41% | 7,590,681 |
| Sep 3, 2025 | 185.82 | 190.82 | 184.52 | 186.50 | - | -0.13% | 4,504,607 |
| Sep 2, 2025 | 195.00 | 197.90 | 184.50 | 186.75 | - | -4.95% | 6,534,403 |
| Sep 1, 2025 | 193.99 | 199.68 | 191.25 | 196.48 | - | 3.41% | 6,474,983 |
| Aug 29, 2025 | 194.00 | 195.10 | 187.78 | 190.00 | - | -3.16% | 7,261,507 |
| Aug 28, 2025 | 189.00 | 196.20 | 187.00 | 196.20 | - | 4.33% | 7,700,719 |
| Aug 27, 2025 | 192.00 | 200.50 | 188.01 | 188.05 | - | -1.90% | 8,349,332 |
| Aug 26, 2025 | 182.60 | 198.95 | 181.00 | 191.70 | - | 4.83% | 9,519,856 |
| Aug 25, 2025 | 188.00 | 191.39 | 178.86 | 182.86 | - | 0.38% | 8,072,530 |
| Aug 22, 2025 | 173.58 | 185.00 | 173.28 | 182.17 | - | 5.17% | 7,259,083 |
| Aug 21, 2025 | 175.00 | 177.55 | 172.04 | 173.22 | - | -0.39% | 5,466,169 |
| Aug 20, 2025 | 165.80 | 174.48 | 163.18 | 173.90 | - | 4.64% | 5,923,573 |
| Aug 19, 2025 | 169.70 | 169.70 | 166.06 | 166.19 | - | -1.98% | 3,990,099 |
| Aug 18, 2025 | 167.01 | 173.00 | 166.00 | 169.55 | - | 2.03% | 5,074,025 |
| Aug 15, 2025 | 163.80 | 167.95 | 161.31 | 166.18 | - | 1.36% | 4,161,161 |
| Aug 14, 2025 | 163.76 | 168.80 | 163.02 | 163.95 | - | 0.39% | 5,756,528 |
| Aug 13, 2025 | 162.95 | 165.59 | 162.35 | 163.31 | - | 0.27% | 3,137,225 |
| Aug 12, 2025 | 165.00 | 165.20 | 161.17 | 162.87 | - | -1.43% | 4,248,270 |
| Aug 11, 2025 | 164.00 | 167.48 | 163.00 | 165.23 | - | 0.35% | 2,617,705 |
| Aug 8, 2025 | 166.04 | 167.46 | 164.18 | 164.65 | - | -0.84% | 2,816,755 |
| Aug 7, 2025 | 166.00 | 169.58 | 165.69 | 166.04 | - | -0.21% | 3,743,257 |
| Aug 6, 2025 | 167.88 | 168.81 | 165.03 | 166.39 | - | -0.99% | 3,771,704 |
| Aug 5, 2025 | 168.70 | 169.18 | 163.83 | 168.05 | - | -1.43% | 3,398,873 |
| Aug 4, 2025 | 170.00 | 172.69 | 168.16 | 170.49 | - | 0.27% | 2,310,547 |
| Aug 1, 2025 | 170.08 | 171.89 | 167.70 | 170.03 | - | -0.31% | 2,416,446 |
| Jul 31, 2025 | 174.00 | 175.41 | 169.32 | 170.56 | - | -2.36% | 3,530,909 |
| Jul 30, 2025 | 175.90 | 178.52 | 173.11 | 174.68 | - | -1.31% | 2,538,818 |
| Jul 29, 2025 | 174.18 | 179.98 | 172.88 | 177.00 | - | 1.01% | 3,919,597 |
| Jul 28, 2025 | 175.80 | 176.80 | 173.80 | 175.23 | - | -0.52% | 2,848,726 |
| Jul 25, 2025 | 177.50 | 177.91 | 173.55 | 176.15 | - | -0.37% | 4,448,627 |
| Jul 24, 2025 | 174.21 | 178.50 | 173.41 | 176.81 | - | 0.82% | 3,754,036 |
| Jul 23, 2025 | 163.51 | 176.30 | 163.33 | 175.37 | - | 6.49% | 6,639,864 |
| Jul 22, 2025 | 164.70 | 170.47 | 162.57 | 164.68 | - | 0.90% | 4,878,714 |
| Jul 21, 2025 | 163.70 | 165.50 | 162.48 | 163.21 | - | -0.58% | 2,812,849 |
| Jul 18, 2025 | 170.51 | 174.00 | 160.36 | 164.16 | - | 4.86% | 6,109,466 |
| Jul 17, 2025 | 157.90 | 157.90 | 154.54 | 156.55 | - | -1.05% | 2,622,877 |
| Jul 16, 2025 | 158.08 | 161.98 | 157.81 | 158.21 | - | 0.08% | 1,786,690 |
| Jul 15, 2025 | 158.50 | 161.00 | 155.67 | 158.08 | - | -1.13% | 2,283,697 |
| Jul 14, 2025 | 164.49 | 164.49 | 159.50 | 159.88 | - | -2.50% | 1,913,644 |
| Jul 11, 2025 | 162.19 | 164.50 | 160.81 | 163.98 | - | 1.18% | 2,892,137 |
| Jul 10, 2025 | 162.64 | 163.88 | 161.50 | 162.06 | - | -0.50% | 1,760,111 |
| Jul 9, 2025 | 161.38 | 165.88 | 161.38 | 162.88 | - | 0.47% | 2,665,931 |
| Jul 8, 2025 | 163.83 | 166.16 | 161.50 | 162.11 | - | -0.36% | 2,650,345 |
| Jul 7, 2025 | 157.00 | 165.30 | 157.00 | 162.69 | - | 2.84% | 4,586,735 |
| Jul 4, 2025 | 149.55 | 162.00 | 147.85 | 158.20 | - | 5.78% | 5,181,376 |
| Jul 3, 2025 | 149.98 | 150.92 | 148.20 | 149.55 | - | -0.29% | 1,274,575 |
| Jul 2, 2025 | 152.71 | 153.07 | 149.02 | 149.98 | - | -2.19% | 1,925,402 |
| Jul 1, 2025 | 153.71 | 155.33 | 151.54 | 153.34 | - | -0.24% | 2,356,523 |
| Jun 30, 2025 | 152.59 | 154.97 | 152.10 | 153.71 | - | 1.44% | 2,169,304 |