Ningbo PIA Automation Holding Corp. (SHA:688306)
China · Delayed Price · Currency is CNY 13.52
-1.43 (-9.57%)
At close: Sep 19, 2025
SHA:688306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.88 | 15.05 | 13.40 | 13.52 | 13.52 | -9.57% | 78,443,277 |
| Sep 18, 2025 | 14.45 | 16.27 | 14.28 | 14.95 | 14.95 | 5.21% | 118,608,401 |
| Sep 17, 2025 | 12.85 | 14.65 | 12.60 | 14.21 | 14.21 | 10.84% | 89,460,123 |
| Sep 16, 2025 | 11.95 | 13.10 | 11.93 | 12.82 | 12.82 | 9.20% | 58,736,353 |
| Sep 15, 2025 | 11.70 | 12.05 | 11.70 | 11.74 | 11.74 | -0.09% | 18,461,696 |
| Sep 12, 2025 | 11.98 | 12.05 | 11.75 | 11.75 | 11.75 | -1.76% | 19,305,553 |
| Sep 11, 2025 | 11.49 | 11.97 | 11.45 | 11.96 | 11.96 | 3.28% | 25,703,027 |
| Sep 10, 2025 | 11.64 | 11.87 | 11.48 | 11.58 | 11.58 | -0.94% | 16,116,338 |
| Sep 9, 2025 | 11.85 | 11.92 | 11.64 | 11.69 | 11.69 | -2.58% | 20,960,531 |
| Sep 8, 2025 | 11.65 | 12.09 | 11.58 | 12.00 | 12.00 | 3.36% | 31,145,447 |
| Sep 5, 2025 | 11.18 | 11.63 | 11.10 | 11.61 | 11.61 | 4.50% | 23,773,628 |
| Sep 4, 2025 | 11.72 | 11.95 | 10.87 | 11.11 | 11.11 | -5.29% | 29,817,237 |
| Sep 3, 2025 | 12.47 | 12.48 | 11.67 | 11.73 | 11.73 | -3.77% | 28,452,826 |
| Sep 2, 2025 | 12.03 | 12.38 | 11.47 | 12.19 | 12.19 | 0.99% | 45,310,410 |
| Sep 1, 2025 | 12.10 | 12.42 | 11.91 | 12.07 | 12.07 | 0.92% | 25,235,800 |
| Aug 29, 2025 | 12.26 | 12.33 | 11.86 | 11.96 | 11.96 | -1.24% | 26,327,605 |
| Aug 28, 2025 | 12.00 | 12.12 | 11.57 | 12.11 | 12.11 | 1.76% | 30,659,212 |
| Aug 27, 2025 | 12.39 | 12.64 | 11.87 | 11.90 | 11.90 | -3.41% | 36,710,350 |
| Aug 26, 2025 | 12.62 | 12.69 | 12.30 | 12.32 | 12.32 | -3.07% | 30,513,156 |
| Aug 25, 2025 | 12.74 | 13.13 | 12.62 | 12.71 | 12.71 | 1.19% | 47,007,927 |
| Aug 22, 2025 | 12.30 | 12.74 | 12.16 | 12.56 | 12.56 | 1.78% | 31,696,499 |
| Aug 21, 2025 | 13.00 | 13.10 | 12.28 | 12.34 | 12.34 | -5.66% | 46,288,407 |
| Aug 20, 2025 | 12.89 | 13.14 | 12.66 | 13.08 | 13.08 | 0.93% | 45,064,436 |
| Aug 19, 2025 | 13.50 | 13.55 | 12.52 | 12.96 | 12.96 | -1.29% | 74,277,928 |
| Aug 18, 2025 | 14.00 | 14.40 | 13.05 | 13.13 | 13.13 | 5.21% | 117,771,268 |
| Aug 15, 2025 | 10.87 | 12.48 | 10.87 | 12.48 | 12.48 | 20.00% | 81,374,499 |
| Aug 14, 2025 | 10.44 | 10.62 | 10.14 | 10.40 | 10.40 | -0.19% | 31,778,592 |
| Aug 13, 2025 | 10.28 | 10.45 | 10.19 | 10.42 | 10.42 | 2.16% | 20,836,228 |
| Aug 12, 2025 | 10.35 | 10.40 | 10.13 | 10.20 | 10.20 | -1.45% | 16,231,946 |
| Aug 11, 2025 | 10.18 | 10.50 | 10.17 | 10.35 | 10.35 | 0.88% | 17,534,089 |
| Aug 8, 2025 | 10.60 | 10.61 | 10.26 | 10.26 | 10.26 | -2.75% | 18,467,234 |
| Aug 7, 2025 | 10.72 | 10.78 | 10.48 | 10.55 | 10.55 | -1.68% | 24,120,301 |
| Aug 6, 2025 | 10.23 | 10.76 | 10.14 | 10.73 | 10.73 | 5.09% | 39,606,290 |
| Aug 5, 2025 | 10.22 | 10.32 | 10.14 | 10.21 | 10.21 | -0.10% | 14,546,185 |
| Aug 4, 2025 | 9.80 | 10.23 | 9.80 | 10.22 | 10.22 | 4.29% | 20,155,826 |
| Aug 1, 2025 | 9.90 | 9.96 | 9.75 | 9.80 | 9.80 | -1.31% | 13,701,637 |
| Jul 31, 2025 | 9.90 | 10.26 | 9.88 | 9.93 | 9.93 | 0.30% | 20,102,156 |
| Jul 30, 2025 | 10.16 | 10.18 | 9.86 | 9.90 | 9.90 | -2.94% | 17,901,108 |
| Jul 29, 2025 | 10.10 | 10.21 | 9.91 | 10.20 | 10.20 | 0.89% | 17,114,388 |
| Jul 28, 2025 | 10.45 | 10.46 | 10.10 | 10.11 | 10.11 | -2.69% | 23,030,240 |
| Jul 25, 2025 | 10.28 | 10.53 | 10.18 | 10.39 | 10.39 | 1.27% | 22,663,324 |
| Jul 24, 2025 | 10.20 | 10.40 | 10.18 | 10.26 | 10.26 | 0.88% | 15,755,185 |
| Jul 23, 2025 | 10.27 | 10.35 | 10.08 | 10.17 | 10.17 | -1.45% | 20,489,534 |
| Jul 22, 2025 | 10.50 | 10.59 | 10.25 | 10.32 | 10.32 | 2.18% | 38,517,811 |
| Jul 21, 2025 | 10.08 | 10.34 | 9.96 | 10.10 | 10.10 | 2.12% | 26,842,118 |
| Jul 18, 2025 | 10.05 | 10.05 | 9.83 | 9.89 | 9.89 | -0.90% | 16,121,179 |
| Jul 17, 2025 | 9.86 | 10.11 | 9.76 | 9.98 | 9.98 | 1.53% | 23,830,381 |
| Jul 16, 2025 | 9.83 | 10.00 | 9.73 | 9.83 | 9.83 | 0.61% | 20,040,479 |
| Jul 15, 2025 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | -1.41% | 20,566,327 |
| Jul 14, 2025 | 9.84 | 10.08 | 9.66 | 9.91 | 9.91 | 2.91% | 32,731,170 |