Ningbo PIA Automation Holding Corp. (SHA:688306)
China · Delayed Price · Currency is CNY 9.03
-0.15 (-1.63%)
Jun 2, 2026, 4:00 PM EDT
SHA:688306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.25 | 9.45 | 9.12 | 9.18 | 9.18 | -1.18% | 13,792,790 |
| May 29, 2026 | 10.02 | 10.12 | 9.25 | 9.29 | 9.29 | -7.47% | 22,024,068 |
| May 28, 2026 | 9.98 | 10.16 | 9.73 | 10.04 | 10.04 | -0.69% | 18,473,026 |
| May 27, 2026 | 10.60 | 10.75 | 9.93 | 10.11 | 10.11 | -4.53% | 23,446,448 |
| May 26, 2026 | 10.85 | 11.00 | 10.44 | 10.59 | 10.59 | -2.84% | 24,809,691 |
| May 25, 2026 | 10.57 | 10.98 | 10.23 | 10.90 | 10.90 | 4.51% | 25,163,660 |
| May 22, 2026 | 10.42 | 10.49 | 10.12 | 10.43 | 10.43 | 1.46% | 17,330,929 |
| May 21, 2026 | 10.40 | 10.68 | 10.27 | 10.28 | 10.28 | -1.15% | 24,749,088 |
| May 20, 2026 | 10.59 | 10.68 | 10.27 | 10.40 | 10.40 | -2.35% | 18,161,795 |
| May 19, 2026 | 10.33 | 10.75 | 10.33 | 10.65 | 10.65 | 2.70% | 20,302,473 |
| May 18, 2026 | 10.26 | 10.57 | 10.20 | 10.37 | 10.37 | -0.58% | 21,432,625 |
| May 15, 2026 | 9.92 | 10.87 | 9.81 | 10.43 | 10.43 | 5.35% | 39,979,531 |
| May 14, 2026 | 10.04 | 10.19 | 9.86 | 9.90 | 9.90 | -1.30% | 16,732,705 |
| May 13, 2026 | 9.95 | 10.06 | 9.82 | 10.03 | 10.03 | 0.80% | 12,760,311 |
| May 12, 2026 | 9.97 | 10.15 | 9.71 | 9.95 | 9.95 | -0.40% | 16,297,625 |
| May 11, 2026 | 10.10 | 10.18 | 9.90 | 9.99 | 9.99 | -0.99% | 14,580,104 |
| May 8, 2026 | 9.62 | 10.38 | 9.55 | 10.09 | 10.09 | 4.78% | 25,241,977 |
| May 7, 2026 | 9.34 | 9.71 | 9.27 | 9.63 | 9.63 | 2.88% | 16,111,143 |
| May 6, 2026 | 9.36 | 9.54 | 9.31 | 9.36 | 9.36 | 0.86% | 11,007,368 |
| Apr 30, 2026 | 9.12 | 9.35 | 8.88 | 9.28 | 9.28 | -0.11% | 12,332,218 |
| Apr 29, 2026 | 9.25 | 9.37 | 9.22 | 9.29 | 9.29 | 0.22% | 6,838,001 |
| Apr 28, 2026 | 9.46 | 9.47 | 9.23 | 9.27 | 9.27 | -1.70% | 6,711,114 |
| Apr 27, 2026 | 9.40 | 9.54 | 9.35 | 9.43 | 9.43 | 0.43% | 6,479,136 |
| Apr 24, 2026 | 9.40 | 9.49 | 9.26 | 9.39 | 9.39 | -0.74% | 6,805,329 |
| Apr 23, 2026 | 9.54 | 9.55 | 9.38 | 9.46 | 9.46 | -0.84% | 7,436,391 |
| Apr 22, 2026 | 9.49 | 9.55 | 9.41 | 9.54 | 9.54 | 0.63% | 6,965,148 |
| Apr 21, 2026 | 9.44 | 9.55 | 9.38 | 9.48 | 9.48 | -0.21% | 7,237,559 |
| Apr 20, 2026 | 9.53 | 9.66 | 9.45 | 9.50 | 9.50 | 0.32% | 11,513,824 |
| Apr 17, 2026 | 9.18 | 9.55 | 9.12 | 9.47 | 9.47 | 2.93% | 14,295,802 |
| Apr 16, 2026 | 9.04 | 9.28 | 9.04 | 9.20 | 9.20 | 2.00% | 8,870,899 |
| Apr 15, 2026 | 9.15 | 9.15 | 8.98 | 9.02 | 9.02 | -0.66% | 5,729,640 |
| Apr 14, 2026 | 9.12 | 9.12 | 8.98 | 9.08 | 9.08 | 0.67% | 6,007,052 |
| Apr 13, 2026 | 9.12 | 9.13 | 9.02 | 9.02 | 9.02 | -1.10% | 4,919,646 |
| Apr 10, 2026 | 9.07 | 9.25 | 9.00 | 9.12 | 9.12 | 1.79% | 7,681,669 |
| Apr 9, 2026 | 9.17 | 9.17 | 8.95 | 8.96 | 8.96 | -2.93% | 8,223,681 |
| Apr 8, 2026 | 8.76 | 9.26 | 8.75 | 9.23 | 9.23 | 7.45% | 13,337,040 |
| Apr 7, 2026 | 8.73 | 8.81 | 8.56 | 8.59 | 8.59 | -1.94% | 7,874,528 |
| Apr 3, 2026 | 8.95 | 8.97 | 8.75 | 8.76 | 8.76 | -1.68% | 5,127,509 |
| Apr 2, 2026 | 9.07 | 9.09 | 8.87 | 8.91 | 8.91 | -2.30% | 6,737,813 |
| Apr 1, 2026 | 9.16 | 9.18 | 9.04 | 9.12 | 9.12 | 1.56% | 6,168,520 |
| Mar 31, 2026 | 9.05 | 9.17 | 8.96 | 8.98 | 8.98 | -0.66% | 5,755,441 |
| Mar 30, 2026 | 8.95 | 9.11 | 8.78 | 9.04 | 9.04 | 0.33% | 5,701,520 |
| Mar 27, 2026 | 8.80 | 9.06 | 8.80 | 9.01 | 9.01 | 0.90% | 6,881,597 |
| Mar 26, 2026 | 9.11 | 9.21 | 8.89 | 8.93 | 8.93 | -2.08% | 7,320,301 |
| Mar 25, 2026 | 8.96 | 9.14 | 8.89 | 9.12 | 9.12 | 2.59% | 9,036,109 |
| Mar 24, 2026 | 8.99 | 9.02 | 8.72 | 8.89 | 8.89 | 0.79% | 8,279,115 |
| Mar 23, 2026 | 9.00 | 9.22 | 8.71 | 8.82 | 8.82 | -2.86% | 12,735,040 |
| Mar 20, 2026 | 9.39 | 9.45 | 9.08 | 9.08 | 9.08 | -2.89% | 6,405,423 |
| Mar 19, 2026 | 9.56 | 9.63 | 9.32 | 9.35 | 9.35 | -3.11% | 7,604,763 |
| Mar 18, 2026 | 9.61 | 9.70 | 9.54 | 9.65 | 9.65 | 0.42% | 5,745,807 |