Piotech Inc. (SHA:688072)
China · Delayed Price · Currency is CNY 464.16
+19.16 (4.31%)
May 6, 2026, 4:00 PM EDT
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 467.24 | 489.97 | 460.04 | 464.16 | 464.16 | 4.31% | 8,149,908 |
| Apr 30, 2026 | 426.36 | 456.50 | 425.00 | 445.00 | 445.00 | 5.03% | 6,724,544 |
| Apr 29, 2026 | 423.30 | 424.70 | 402.32 | 423.67 | 423.67 | 0.04% | 5,697,671 |
| Apr 28, 2026 | 405.00 | 438.55 | 398.97 | 423.50 | 423.50 | 2.61% | 9,094,724 |
| Apr 27, 2026 | 392.27 | 417.50 | 372.21 | 412.73 | 412.73 | 7.32% | 7,984,756 |
| Apr 24, 2026 | 385.00 | 393.60 | 375.60 | 384.58 | 384.58 | 1.19% | 4,596,327 |
| Apr 23, 2026 | 395.00 | 398.60 | 378.02 | 380.04 | 380.04 | -3.78% | 4,889,334 |
| Apr 22, 2026 | 388.49 | 398.88 | 382.83 | 394.96 | 394.96 | 1.67% | 5,637,498 |
| Apr 21, 2026 | 397.00 | 397.00 | 384.12 | 388.46 | 388.46 | -2.50% | 3,238,446 |
| Apr 20, 2026 | 388.00 | 404.69 | 380.51 | 398.44 | 398.44 | 2.08% | 4,829,376 |
| Apr 17, 2026 | 395.64 | 400.00 | 385.50 | 390.34 | 390.34 | -3.11% | 6,155,303 |
| Apr 16, 2026 | 403.00 | 408.66 | 395.24 | 402.89 | 402.89 | 0.22% | 3,854,057 |
| Apr 15, 2026 | 413.00 | 418.58 | 399.98 | 402.00 | 402.00 | -1.62% | 4,749,750 |
| Apr 14, 2026 | 403.50 | 420.00 | 400.00 | 408.60 | 408.60 | 3.31% | 6,092,075 |
| Apr 13, 2026 | 394.69 | 400.00 | 386.99 | 395.50 | 395.50 | -0.64% | 5,024,562 |
| Apr 10, 2026 | 400.00 | 407.00 | 392.33 | 398.06 | 398.06 | 1.58% | 4,890,179 |
| Apr 9, 2026 | 370.01 | 398.44 | 369.15 | 391.85 | 391.85 | 3.27% | 6,041,811 |
| Apr 8, 2026 | 362.56 | 379.49 | 358.10 | 379.45 | 379.45 | 8.59% | 6,825,329 |
| Apr 7, 2026 | 361.77 | 361.88 | 346.00 | 349.44 | 349.44 | -2.26% | 3,158,500 |
| Apr 3, 2026 | 361.66 | 365.99 | 354.38 | 357.52 | 357.52 | 0.15% | 2,800,847 |
| Apr 2, 2026 | 367.71 | 368.00 | 349.00 | 357.00 | 357.00 | -3.12% | 4,594,103 |
| Apr 1, 2026 | 378.00 | 385.00 | 358.37 | 368.48 | 368.48 | -0.41% | 6,831,766 |
| Mar 31, 2026 | 384.37 | 388.86 | 365.53 | 370.00 | 370.00 | -4.42% | 6,029,946 |
| Mar 30, 2026 | 369.00 | 395.88 | 368.00 | 387.12 | 387.12 | 2.68% | 5,936,767 |
| Mar 27, 2026 | 358.00 | 381.67 | 354.64 | 377.00 | 377.00 | 2.60% | 5,899,975 |
| Mar 26, 2026 | 361.00 | 373.87 | 356.52 | 367.43 | 367.43 | -0.22% | 4,428,999 |
| Mar 25, 2026 | 367.99 | 385.49 | 359.13 | 368.23 | 368.23 | 2.89% | 6,307,880 |
| Mar 24, 2026 | 356.00 | 362.38 | 345.69 | 357.90 | 357.90 | 2.26% | 5,544,647 |
| Mar 23, 2026 | 346.48 | 358.99 | 329.99 | 350.00 | 350.00 | 0.61% | 8,044,547 |
| Mar 20, 2026 | 336.99 | 362.55 | 334.00 | 347.87 | 347.87 | 4.30% | 6,355,441 |
| Mar 19, 2026 | 338.83 | 343.61 | 331.01 | 333.52 | 333.52 | -3.38% | 3,231,812 |
| Mar 18, 2026 | 337.97 | 347.15 | 335.04 | 345.20 | 345.20 | 3.33% | 3,394,752 |
| Mar 17, 2026 | 345.37 | 349.01 | 333.48 | 334.06 | 334.06 | -3.83% | 3,326,734 |
| Mar 16, 2026 | 338.01 | 348.10 | 325.10 | 347.37 | 347.37 | 2.46% | 5,742,644 |
| Mar 13, 2026 | 337.89 | 347.00 | 330.72 | 339.02 | 339.02 | -0.73% | 4,357,053 |
| Mar 12, 2026 | 359.26 | 359.84 | 337.00 | 341.51 | 341.51 | -5.00% | 4,714,349 |
| Mar 11, 2026 | 365.60 | 370.00 | 354.00 | 359.50 | 359.50 | -2.13% | 3,853,948 |
| Mar 10, 2026 | 371.65 | 372.84 | 358.06 | 367.33 | 367.33 | 1.86% | 4,959,511 |
| Mar 9, 2026 | 348.40 | 364.38 | 347.37 | 360.61 | 360.61 | -4.40% | 6,456,275 |
| Mar 6, 2026 | 378.42 | 391.00 | 373.92 | 377.20 | 377.20 | -1.95% | 4,084,666 |
| Mar 5, 2026 | 388.00 | 406.58 | 381.00 | 384.69 | 384.69 | 1.23% | 6,838,944 |
| Mar 4, 2026 | 379.48 | 387.00 | 365.76 | 380.00 | 380.00 | - | 5,509,840 |
| Mar 3, 2026 | 391.90 | 407.70 | 375.00 | 380.00 | 380.00 | -1.23% | 8,575,388 |
| Mar 2, 2026 | 358.01 | 390.00 | 357.88 | 384.75 | 384.75 | 4.16% | 8,272,131 |
| Feb 27, 2026 | 370.97 | 372.59 | 363.76 | 369.40 | 369.40 | -1.95% | 5,465,236 |
| Feb 26, 2026 | 360.57 | 380.00 | 351.59 | 376.75 | 376.75 | 4.65% | 9,530,209 |
| Feb 25, 2026 | 330.00 | 367.83 | 330.00 | 360.00 | 360.00 | 9.98% | 12,825,000 |
| Feb 24, 2026 | 328.00 | 328.94 | 315.51 | 327.33 | 327.33 | 0.72% | 3,565,009 |
| Feb 13, 2026 | 315.80 | 334.30 | 315.00 | 325.00 | 325.00 | 2.56% | 4,887,062 |
| Feb 12, 2026 | 325.00 | 327.58 | 315.33 | 316.89 | 316.89 | -1.63% | 5,319,904 |