Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 189.88
+10.60 (5.91%)
At close: Jan 16, 2026
SHA:688766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 160.00 | 178.00 | 156.94 | 167.01 | 167.01 | 2.18% | 13,279,390 |
| Nov 12, 2025 | 158.18 | 170.00 | 158.18 | 163.44 | 163.44 | 4.10% | 13,604,410 |
| Nov 11, 2025 | 168.10 | 173.56 | 155.99 | 157.00 | 157.00 | -9.33% | 15,217,260 |
| Nov 10, 2025 | 163.00 | 174.67 | 155.50 | 173.15 | 173.15 | 13.47% | 16,327,830 |
| Nov 7, 2025 | 144.00 | 156.00 | 142.36 | 152.60 | 152.60 | 5.46% | 15,266,930 |
| Nov 6, 2025 | 148.50 | 152.80 | 134.10 | 144.70 | 144.70 | 1.42% | 16,891,790 |
| Nov 5, 2025 | 137.02 | 145.11 | 135.68 | 142.67 | 142.67 | -0.85% | 10,689,200 |
| Nov 4, 2025 | 149.00 | 150.96 | 141.14 | 143.90 | 143.90 | -1.53% | 10,784,540 |
| Nov 3, 2025 | 128.09 | 148.50 | 127.02 | 146.14 | 146.14 | 14.10% | 18,207,540 |
| Oct 31, 2025 | 135.00 | 136.20 | 126.16 | 128.08 | 128.08 | -6.07% | 14,422,060 |
| Oct 30, 2025 | 147.00 | 150.80 | 136.00 | 136.35 | 136.35 | -4.65% | 14,575,620 |
| Oct 29, 2025 | 147.48 | 152.00 | 140.49 | 143.00 | 143.00 | -2.04% | 13,627,490 |
| Oct 28, 2025 | 139.00 | 149.60 | 139.00 | 145.98 | 145.98 | -3.90% | 16,573,800 |
| Oct 27, 2025 | 158.00 | 159.44 | 149.00 | 151.90 | 151.90 | 6.32% | 22,830,980 |
| Oct 24, 2025 | 124.99 | 142.87 | 121.18 | 142.87 | 142.87 | 20.00% | 15,900,440 |