Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 275.50
+3.25 (1.19%)
At close: Feb 6, 2026
SHA:688766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 269.53 | 282.00 | 262.88 | 275.50 | 275.50 | 1.19% | 5,548,662 |
| Feb 5, 2026 | 255.00 | 278.58 | 253.33 | 272.25 | 272.25 | -3.76% | 5,518,365 |
| Feb 4, 2026 | 274.38 | 282.89 | 266.20 | 282.89 | 282.89 | -1.81% | 6,584,356 |
| Feb 3, 2026 | 285.07 | 291.66 | 269.39 | 288.11 | 288.11 | 8.24% | 8,950,374 |
| Feb 2, 2026 | 278.28 | 288.99 | 266.18 | 266.18 | 266.18 | -13.01% | 9,910,842 |
| Jan 30, 2026 | 290.00 | 314.94 | 288.00 | 306.00 | 306.00 | 9.64% | 10,819,060 |
| Jan 29, 2026 | 298.00 | 305.99 | 278.00 | 279.10 | 279.10 | -4.52% | 9,537,240 |
| Jan 28, 2026 | 256.69 | 301.59 | 256.69 | 292.32 | 292.32 | 14.64% | 11,070,220 |
| Jan 27, 2026 | 228.00 | 263.00 | 227.81 | 255.00 | 255.00 | 14.75% | 12,117,380 |
| Jan 26, 2026 | 222.00 | 227.80 | 214.48 | 222.22 | 222.22 | -1.38% | 6,835,583 |
| Jan 23, 2026 | 224.40 | 229.85 | 218.00 | 225.34 | 225.34 | -3.49% | 11,497,680 |
| Jan 22, 2026 | 233.00 | 247.03 | 224.25 | 233.50 | 233.50 | 5.75% | 12,187,100 |
| Jan 21, 2026 | 219.70 | 232.00 | 215.75 | 220.80 | 220.80 | 2.38% | 9,421,299 |
| Jan 20, 2026 | 198.00 | 222.00 | 197.50 | 215.66 | 215.66 | 5.95% | 11,422,930 |
| Jan 19, 2026 | 190.00 | 208.60 | 190.00 | 203.55 | 203.55 | 7.20% | 11,231,190 |
| Jan 16, 2026 | 183.00 | 198.16 | 176.00 | 189.88 | 189.88 | 5.91% | 12,463,830 |
| Jan 15, 2026 | 167.37 | 180.80 | 167.37 | 179.28 | 179.28 | 4.11% | 9,856,830 |
| Jan 14, 2026 | 178.90 | 179.99 | 167.43 | 172.20 | 172.20 | -0.03% | 11,501,690 |
| Jan 13, 2026 | 177.08 | 182.00 | 169.20 | 172.25 | 172.25 | -4.41% | 11,125,700 |
| Jan 12, 2026 | 183.16 | 189.90 | 176.30 | 180.20 | 180.20 | 1.37% | 13,947,510 |
| Jan 9, 2026 | 183.00 | 185.58 | 172.67 | 177.77 | 177.77 | -5.94% | 15,847,420 |
| Jan 8, 2026 | 184.77 | 196.99 | 182.89 | 189.00 | 189.00 | 3.28% | 17,819,810 |
| Jan 7, 2026 | 196.21 | 196.21 | 180.18 | 183.00 | 183.00 | 11.92% | 21,360,740 |
| Jan 6, 2026 | 152.65 | 173.00 | 152.00 | 163.51 | 163.51 | 7.11% | 15,793,740 |
| Jan 5, 2026 | 132.00 | 152.65 | 131.95 | 152.65 | 152.65 | 20.00% | 16,879,420 |
| Dec 31, 2025 | 130.12 | 132.90 | 122.65 | 127.21 | 127.21 | -0.31% | 8,096,634 |
| Dec 30, 2025 | 127.20 | 132.46 | 126.00 | 127.60 | 127.60 | -0.40% | 7,385,981 |
| Dec 29, 2025 | 132.00 | 134.90 | 126.88 | 128.11 | 128.11 | -3.16% | 7,621,775 |
| Dec 26, 2025 | 128.08 | 136.50 | 128.08 | 132.29 | 132.29 | 2.26% | 8,846,945 |
| Dec 25, 2025 | 127.00 | 132.80 | 126.25 | 129.37 | 129.37 | 1.03% | 7,589,037 |
| Dec 24, 2025 | 123.86 | 131.28 | 123.69 | 128.05 | 128.05 | 3.78% | 8,536,226 |
| Dec 23, 2025 | 125.57 | 128.35 | 122.01 | 123.39 | 123.39 | -1.87% | 6,476,651 |
| Dec 22, 2025 | 127.00 | 131.68 | 124.69 | 125.74 | 125.74 | 1.40% | 7,506,969 |
| Dec 19, 2025 | 131.99 | 132.96 | 122.55 | 124.00 | 124.00 | -3.35% | 7,325,404 |
| Dec 18, 2025 | 128.08 | 133.00 | 125.50 | 128.30 | 128.30 | 1.02% | 7,943,044 |
| Dec 17, 2025 | 121.88 | 129.63 | 121.20 | 127.00 | 127.00 | 5.33% | 6,682,618 |
| Dec 16, 2025 | 121.43 | 124.25 | 120.18 | 120.57 | 120.57 | -1.21% | 4,735,653 |
| Dec 15, 2025 | 122.26 | 125.00 | 121.01 | 122.05 | 122.05 | -3.96% | 4,359,124 |
| Dec 12, 2025 | 128.00 | 130.00 | 123.80 | 127.08 | 127.08 | -0.77% | 6,523,986 |
| Dec 11, 2025 | 134.01 | 134.88 | 128.06 | 128.06 | 128.06 | -1.65% | 6,780,091 |
| Dec 10, 2025 | 133.01 | 136.41 | 126.88 | 130.21 | 130.21 | -4.55% | 8,986,689 |
| Dec 9, 2025 | 135.00 | 145.99 | 131.25 | 136.42 | 136.42 | 9.58% | 13,825,660 |
| Nov 25, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - | - |
| Nov 24, 2025 | 124.01 | 126.61 | 120.96 | 124.49 | 124.49 | 2.07% | 7,533,484 |
| Nov 21, 2025 | 125.24 | 129.38 | 120.00 | 121.97 | 121.97 | -12.96% | 13,374,860 |
| Nov 20, 2025 | 152.00 | 152.50 | 136.80 | 140.13 | 140.13 | -4.69% | 10,642,840 |
| Nov 19, 2025 | 147.00 | 154.88 | 143.00 | 147.03 | 147.03 | -2.55% | 12,299,150 |
| Nov 18, 2025 | 164.00 | 167.20 | 149.10 | 150.87 | 150.87 | -4.21% | 14,422,560 |
| Nov 17, 2025 | 153.01 | 166.00 | 153.01 | 157.50 | 157.50 | 5.00% | 11,071,040 |
| Nov 14, 2025 | 155.00 | 157.70 | 147.19 | 150.00 | 150.00 | -10.19% | 11,655,550 |