Ningbo PIA Automation Holding Corp. (SHA:688306)
China · Delayed Price · Currency is CNY 9.30
+0.77 (9.03%)
At close: Oct 23, 2026
SHA:688306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.40 | 9.41 | 8.10 | 9.30 | 9.30 | 9.03% | 36,513,505 |
| Oct 22, 2026 | 8.90 | 9.46 | 8.53 | 8.53 | 8.53 | -4.48% | 29,891,630 |
| Oct 21, 2026 | 8.98 | 9.30 | 8.39 | 8.93 | 8.93 | -1.00% | 39,009,427 |
| Oct 20, 2026 | 8.03 | 9.44 | 8.01 | 9.02 | 9.02 | 12.19% | 37,902,056 |
| Oct 19, 2026 | 7.78 | 8.09 | 7.52 | 8.04 | 8.04 | 3.74% | 14,440,250 |
| Oct 16, 2026 | 7.93 | 8.08 | 7.70 | 7.75 | 7.75 | -0.39% | 10,471,118 |
| Oct 15, 2026 | 8.19 | 8.19 | 7.74 | 7.78 | 7.78 | -6.15% | 15,851,343 |
| Oct 14, 2026 | 8.28 | 8.52 | 8.14 | 8.29 | 8.29 | -0.12% | 11,367,930 |
| Oct 13, 2026 | 8.59 | 8.66 | 8.15 | 8.30 | 8.30 | -4.27% | 17,794,440 |
| Oct 12, 2026 | 9.31 | 9.31 | 8.64 | 8.67 | 8.67 | -6.67% | 13,349,127 |
| Oct 9, 2026 | 9.49 | 9.56 | 9.00 | 9.29 | 9.29 | -2.42% | 13,853,983 |
| Oct 8, 2026 | 9.81 | 9.89 | 9.45 | 9.52 | 9.52 | -3.64% | 11,264,726 |
| Sep 30, 2026 | 9.94 | 10.15 | 9.83 | 9.88 | 9.88 | -0.40% | 10,690,057 |
| Sep 29, 2026 | 9.86 | 10.07 | 9.71 | 9.92 | 9.92 | 0.61% | 10,692,250 |
| Sep 28, 2026 | 10.16 | 10.20 | 9.80 | 9.86 | 9.86 | -2.86% | 14,758,360 |
| Sep 24, 2026 | 9.81 | 10.24 | 9.81 | 10.15 | 10.15 | 2.42% | 19,664,323 |
| Sep 23, 2026 | 9.75 | 10.03 | 9.75 | 9.91 | 9.91 | 0.51% | 13,201,801 |
| Sep 22, 2026 | 9.99 | 10.06 | 9.75 | 9.86 | 9.86 | -0.20% | 25,461,252 |
| Sep 21, 2026 | 9.15 | 9.90 | 9.15 | 9.88 | 9.88 | 9.29% | 34,960,076 |
| Sep 18, 2026 | 8.92 | 9.13 | 8.90 | 9.04 | 9.04 | 2.03% | 10,980,571 |
| Sep 17, 2026 | 8.76 | 8.94 | 8.70 | 8.86 | 8.86 | 1.03% | 9,073,196 |
| Sep 16, 2026 | 8.62 | 8.80 | 8.52 | 8.77 | 8.77 | 1.74% | 7,402,457 |
| Sep 15, 2026 | 8.68 | 8.82 | 8.56 | 8.62 | 8.62 | -0.81% | 5,681,376 |
| Sep 14, 2026 | 8.29 | 8.87 | 8.20 | 8.69 | 8.69 | 4.07% | 12,828,025 |
| Sep 11, 2026 | 8.33 | 8.51 | 8.09 | 8.35 | 8.35 | - | 8,002,584 |
| Sep 10, 2026 | 8.38 | 8.41 | 8.28 | 8.35 | 8.35 | -0.83% | 4,292,777 |
| Sep 9, 2026 | 8.46 | 8.54 | 8.36 | 8.42 | 8.42 | -0.71% | 4,688,199 |
| Sep 8, 2026 | 8.57 | 8.60 | 8.47 | 8.48 | 8.48 | -1.17% | 5,866,713 |
| Sep 7, 2026 | 8.56 | 8.74 | 8.56 | 8.58 | 8.58 | 0.23% | 5,895,454 |
| Sep 4, 2026 | 8.73 | 8.78 | 8.49 | 8.56 | 8.56 | -0.58% | 7,181,708 |
| Sep 3, 2026 | 8.65 | 8.76 | 8.55 | 8.61 | 8.61 | 0.12% | 3,676,527 |
| Sep 2, 2026 | 8.67 | 8.76 | 8.55 | 8.60 | 8.60 | -1.71% | 4,369,531 |
| Sep 1, 2026 | 8.73 | 8.78 | 8.63 | 8.75 | 8.75 | 0.23% | 5,049,601 |
| Aug 31, 2026 | 8.65 | 8.76 | 8.59 | 8.73 | 8.73 | 0.46% | 4,884,021 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.67 | 8.69 | 8.69 | -1.59% | 5,560,140 |
| Aug 27, 2026 | 8.75 | 9.05 | 8.70 | 8.83 | 8.83 | 1.85% | 7,560,001 |
| Aug 26, 2026 | 8.66 | 8.75 | 8.55 | 8.67 | 8.67 | 0.46% | 5,538,168 |
| Aug 25, 2026 | 8.44 | 8.68 | 8.40 | 8.63 | 8.63 | 1.77% | 6,184,719 |
| Aug 24, 2026 | 8.70 | 8.75 | 8.43 | 8.48 | 8.48 | -2.30% | 6,828,364 |
| Aug 21, 2026 | 8.71 | 8.75 | 8.56 | 8.68 | 8.68 | -0.23% | 5,446,540 |
| Aug 20, 2026 | 8.81 | 8.90 | 8.70 | 8.70 | 8.70 | -0.34% | 6,873,104 |
| Aug 19, 2026 | 9.38 | 9.38 | 8.71 | 8.73 | 8.73 | -7.42% | 16,830,561 |
| Aug 18, 2026 | 9.45 | 9.48 | 9.25 | 9.43 | 9.43 | -0.32% | 9,796,123 |
| Aug 17, 2026 | 9.07 | 9.58 | 8.96 | 9.46 | 9.46 | 4.30% | 13,313,140 |
| Aug 14, 2026 | 9.20 | 9.28 | 9.03 | 9.07 | 9.07 | -0.66% | 5,443,303 |
| Aug 13, 2026 | 9.36 | 9.43 | 9.12 | 9.13 | 9.13 | -1.72% | 8,395,192 |
| Aug 12, 2026 | 9.20 | 9.41 | 9.13 | 9.29 | 9.29 | 1.20% | 9,265,840 |
| Aug 11, 2026 | 9.36 | 9.36 | 9.14 | 9.18 | 9.18 | -1.71% | 10,829,991 |
| Aug 10, 2026 | 9.52 | 9.59 | 9.33 | 9.34 | 9.34 | -1.58% | 10,623,407 |
| Aug 7, 2026 | 9.57 | 9.57 | 9.32 | 9.49 | 9.49 | -0.11% | 9,322,862 |