Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 280.01
-12.99 (-4.43%)
Mar 20, 2026, 3:00 PM CST
SHA:688766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 292.51 | 298.93 | 273.63 | 280.01 | 280.01 | -4.43% | 7,881,479 |
| Mar 19, 2026 | 268.09 | 305.99 | 256.44 | 293.00 | 293.00 | 5.33% | 11,668,590 |
| Mar 18, 2026 | 273.00 | 285.00 | 267.66 | 278.18 | 278.18 | 6.80% | 8,217,607 |
| Mar 17, 2026 | 260.00 | 263.97 | 251.10 | 260.46 | 260.46 | -1.42% | 5,535,751 |
| Mar 16, 2026 | 248.88 | 272.60 | 244.00 | 264.22 | 264.22 | 8.29% | 7,462,220 |
| Mar 13, 2026 | 248.95 | 268.00 | 244.00 | 244.00 | 244.00 | -4.69% | 8,381,641 |
| Mar 12, 2026 | 254.45 | 262.80 | 251.00 | 256.00 | 256.00 | 0.61% | 4,426,871 |
| Mar 11, 2026 | 262.00 | 264.00 | 254.00 | 254.45 | 254.45 | -1.98% | 4,586,354 |
| Mar 10, 2026 | 258.00 | 267.94 | 249.02 | 259.60 | 259.60 | 3.43% | 6,222,695 |
| Mar 9, 2026 | 237.00 | 252.70 | 233.58 | 251.00 | 251.00 | -0.91% | 5,077,013 |
| Mar 6, 2026 | 245.74 | 254.58 | 241.84 | 253.30 | 253.30 | 2.62% | 5,950,284 |
| Mar 5, 2026 | 250.00 | 253.79 | 241.59 | 246.84 | 246.84 | 2.26% | 6,471,194 |
| Mar 4, 2026 | 238.88 | 248.19 | 233.34 | 241.39 | 241.39 | 6.19% | 7,856,482 |
| Mar 3, 2026 | 258.06 | 259.85 | 226.00 | 227.32 | 227.32 | -11.55% | 8,075,638 |
| Mar 2, 2026 | 257.37 | 268.00 | 255.26 | 257.00 | 257.00 | -0.96% | 3,997,988 |
| Feb 27, 2026 | 255.00 | 263.98 | 249.10 | 259.50 | 259.50 | 0.97% | 3,928,885 |
| Feb 26, 2026 | 259.00 | 262.77 | 252.03 | 257.00 | 257.00 | 1.68% | 5,336,338 |
| Feb 25, 2026 | 260.00 | 265.00 | 245.53 | 252.75 | 252.75 | -7.08% | 7,575,586 |
| Feb 24, 2026 | 270.00 | 282.68 | 262.00 | 272.00 | 272.00 | -0.07% | 6,465,964 |
| Feb 13, 2026 | 268.00 | 289.58 | 263.20 | 272.20 | 272.20 | -0.97% | 8,825,914 |
| Feb 12, 2026 | 264.99 | 274.87 | 253.66 | 274.87 | 274.87 | 6.85% | 7,814,977 |
| Feb 11, 2026 | 260.78 | 263.30 | 251.00 | 257.26 | 257.26 | -1.60% | 5,284,809 |
| Feb 10, 2026 | 266.66 | 272.34 | 258.85 | 261.45 | 261.45 | -3.52% | 5,890,838 |
| Feb 9, 2026 | 285.00 | 286.44 | 257.00 | 271.00 | 271.00 | -1.63% | 7,810,741 |
| 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 |