Ningbo PIA Automation Holding Corp. (SHA:688306)
China · Delayed Price · Currency is CNY 9.38
+0.17 (1.85%)
At close: Aug 3, 2026
SHA:688306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.06 | 9.46 | 9.05 | 9.21 | 9.21 | 3.72% | 14,758,607 |
| Jul 30, 2026 | 8.79 | 8.95 | 8.67 | 8.88 | 8.88 | 0.11% | 9,676,842 |
| Jul 29, 2026 | 8.28 | 8.96 | 8.27 | 8.87 | 8.87 | 6.61% | 15,666,980 |
| Jul 28, 2026 | 8.36 | 8.45 | 8.25 | 8.32 | 8.32 | -1.19% | 7,615,575 |
| Jul 27, 2026 | 8.20 | 8.49 | 8.20 | 8.42 | 8.42 | 2.18% | 7,779,130 |
| Jul 24, 2026 | 8.49 | 8.49 | 8.23 | 8.24 | 8.24 | -3.96% | 9,232,889 |
| Jul 23, 2026 | 8.52 | 8.64 | 8.46 | 8.58 | 8.58 | 0.47% | 7,631,844 |
| Jul 22, 2026 | 8.80 | 8.89 | 8.48 | 8.54 | 8.54 | -4.04% | 12,357,250 |
| Jul 21, 2026 | 8.48 | 9.05 | 8.45 | 8.90 | 8.90 | 4.58% | 14,362,523 |
| Jul 20, 2026 | 8.85 | 8.96 | 8.32 | 8.51 | 8.51 | -2.63% | 13,223,740 |
| Jul 17, 2026 | 9.20 | 9.29 | 8.71 | 8.74 | 8.74 | -4.69% | 13,442,541 |
| Jul 16, 2026 | 9.28 | 9.46 | 9.11 | 9.17 | 9.17 | -2.03% | 12,849,360 |
| Jul 15, 2026 | 9.64 | 9.65 | 9.23 | 9.36 | 9.36 | -1.37% | 12,533,950 |
| Jul 14, 2026 | 9.13 | 9.55 | 8.95 | 9.49 | 9.49 | 3.83% | 17,806,480 |
| Jul 13, 2026 | 10.05 | 10.05 | 9.10 | 9.14 | 9.14 | -9.50% | 23,580,646 |
| Jul 10, 2026 | 9.74 | 10.33 | 9.68 | 10.10 | 10.10 | 2.96% | 24,080,734 |
| Jul 9, 2026 | 9.16 | 9.81 | 9.06 | 9.81 | 9.81 | 7.68% | 20,742,157 |
| Jul 8, 2026 | 9.63 | 9.71 | 9.05 | 9.11 | 9.11 | -6.18% | 14,892,980 |
| Jul 7, 2026 | 9.82 | 10.28 | 9.61 | 9.71 | 9.71 | -2.12% | 17,779,660 |
| Jul 6, 2026 | 10.38 | 10.54 | 9.90 | 9.92 | 9.92 | -4.43% | 23,745,850 |
| Jul 3, 2026 | 9.72 | 10.73 | 9.70 | 10.38 | 10.38 | 7.79% | 37,182,120 |
| Jul 2, 2026 | 9.90 | 10.14 | 9.57 | 9.63 | 9.63 | -3.12% | 19,410,491 |
| Jul 1, 2026 | 10.02 | 10.38 | 9.93 | 9.94 | 9.94 | -1.58% | 20,641,585 |
| Jun 30, 2026 | 9.15 | 10.34 | 8.98 | 10.10 | 10.10 | 10.87% | 31,516,728 |
| Jun 29, 2026 | 8.72 | 9.18 | 8.51 | 9.11 | 9.11 | 2.82% | 20,432,320 |
| Jun 26, 2026 | 9.31 | 9.31 | 8.85 | 8.86 | 8.86 | -4.83% | 15,563,059 |
| Jun 25, 2026 | 9.50 | 9.68 | 9.18 | 9.31 | 9.31 | -3.22% | 15,549,748 |
| Jun 24, 2026 | 9.98 | 9.98 | 9.50 | 9.62 | 9.62 | -2.93% | 14,734,206 |
| Jun 23, 2026 | 10.18 | 10.18 | 9.82 | 9.91 | 9.91 | -3.13% | 17,040,987 |
| Jun 22, 2026 | 10.59 | 10.92 | 10.10 | 10.23 | 10.23 | -1.92% | 29,666,023 |
| Jun 18, 2026 | 9.30 | 10.63 | 9.28 | 10.43 | 10.43 | 11.67% | 40,098,024 |
| Jun 17, 2026 | 9.46 | 9.54 | 9.25 | 9.34 | 9.34 | -1.16% | 12,897,610 |
| Jun 16, 2026 | 9.05 | 9.54 | 8.96 | 9.45 | 9.45 | 3.96% | 21,350,018 |
| Jun 15, 2026 | 8.49 | 9.23 | 8.40 | 9.09 | 9.09 | 6.94% | 20,856,950 |
| Jun 12, 2026 | 8.48 | 8.87 | 8.40 | 8.50 | 8.50 | 1.53% | 14,317,091 |
| Jun 11, 2026 | 8.68 | 8.75 | 8.29 | 8.38 | 8.37 | -3.46% | 13,478,560 |
| Jun 10, 2026 | 9.12 | 9.15 | 8.57 | 8.68 | 8.67 | -5.24% | 13,305,260 |
| Jun 9, 2026 | 9.21 | 9.27 | 8.99 | 9.16 | 9.15 | -0.43% | 12,451,394 |
| Jun 8, 2026 | 9.07 | 9.43 | 9.03 | 9.20 | 9.19 | -0.54% | 19,387,940 |
| Jun 5, 2026 | 8.90 | 9.60 | 8.29 | 9.25 | 9.24 | 3.93% | 27,164,890 |
| Jun 4, 2026 | 8.85 | 9.18 | 8.81 | 8.90 | 8.89 | -0.34% | 12,075,800 |
| Jun 3, 2026 | 9.02 | 9.25 | 8.83 | 8.93 | 8.92 | -1.11% | 11,741,170 |
| Jun 2, 2026 | 9.28 | 9.35 | 8.96 | 9.03 | 9.02 | -1.63% | 12,765,010 |
| Jun 1, 2026 | 9.25 | 9.45 | 9.12 | 9.18 | 9.17 | -1.18% | 13,792,790 |
| May 29, 2026 | 10.02 | 10.12 | 9.25 | 9.29 | 9.28 | -7.47% | 22,024,060 |
| May 28, 2026 | 9.98 | 10.16 | 9.73 | 10.04 | 10.03 | -0.69% | 18,473,020 |
| May 27, 2026 | 10.60 | 10.75 | 9.93 | 10.11 | 10.10 | -4.53% | 23,446,440 |
| May 26, 2026 | 10.85 | 11.00 | 10.44 | 10.59 | 10.58 | -2.84% | 24,809,690 |
| May 25, 2026 | 10.57 | 10.98 | 10.23 | 10.90 | 10.89 | 4.51% | 25,163,660 |
| May 22, 2026 | 10.42 | 10.49 | 10.12 | 10.43 | 10.42 | 1.46% | 17,330,920 |