Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 415.50
+13.46 (3.35%)
May 27, 2026, 3:00 PM CST
SHA:688766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 431.00 | 444.00 | 418.19 | 423.81 | - | 5.41% | 7,278,552 |
| May 26, 2026 | 415.68 | 419.33 | 392.16 | 402.04 | 402.04 | -4.25% | 6,651,077 |
| May 25, 2026 | 409.35 | 432.92 | 395.90 | 419.99 | 419.87 | 3.11% | 7,505,154 |
| May 22, 2026 | 398.00 | 412.00 | 391.32 | 407.32 | 407.20 | 5.16% | 7,318,327 |
| May 21, 2026 | 429.42 | 432.88 | 384.86 | 387.32 | 387.21 | -8.87% | 8,553,569 |
| May 20, 2026 | 423.77 | 432.00 | 415.54 | 425.00 | 424.88 | 0.29% | 5,938,603 |
| May 19, 2026 | 405.74 | 424.42 | 392.35 | 423.77 | 423.65 | 2.61% | 7,030,343 |
| May 18, 2026 | 400.45 | 429.40 | 400.45 | 413.00 | 412.88 | 2.10% | 7,569,152 |
| May 15, 2026 | 421.77 | 423.88 | 393.12 | 404.50 | 404.38 | -4.09% | 9,190,297 |
| May 14, 2026 | 430.47 | 435.87 | 417.30 | 421.77 | 421.65 | -4.36% | 9,289,902 |
| May 13, 2026 | 392.24 | 444.23 | 391.64 | 441.00 | 440.87 | 10.57% | 11,812,530 |
| May 12, 2026 | 388.23 | 408.18 | 377.00 | 398.85 | 398.74 | 4.69% | 12,037,400 |
| May 11, 2026 | 348.77 | 381.00 | 342.90 | 381.00 | 380.89 | 20.00% | 10,438,470 |
| May 8, 2026 | 315.00 | 325.66 | 312.30 | 317.50 | 317.41 | -0.47% | 5,621,070 |
| May 7, 2026 | 318.00 | 321.59 | 308.88 | 319.00 | 318.91 | 0.15% | 6,834,135 |
| May 6, 2026 | 289.97 | 323.55 | 289.00 | 318.52 | 318.43 | 17.50% | 10,813,000 |
| Apr 30, 2026 | 272.00 | 283.03 | 260.02 | 271.09 | 271.01 | 1.27% | 9,266,984 |
| Apr 29, 2026 | 276.21 | 278.88 | 248.98 | 267.70 | 267.62 | -2.96% | 10,996,730 |
| Apr 28, 2026 | 265.09 | 284.59 | 260.35 | 275.86 | 275.78 | 5.13% | 7,500,051 |
| Apr 27, 2026 | 263.31 | 266.00 | 256.00 | 262.41 | 262.34 | 0.32% | 3,965,583 |
| Apr 24, 2026 | 264.39 | 270.54 | 255.00 | 261.58 | 261.51 | -1.71% | 4,261,028 |
| Apr 23, 2026 | 281.01 | 282.50 | 260.61 | 266.13 | 266.05 | -2.69% | 5,042,546 |
| Apr 22, 2026 | 273.73 | 277.70 | 265.00 | 273.50 | 273.42 | -0.58% | 6,753,885 |
| Apr 21, 2026 | 270.00 | 280.00 | 258.75 | 275.10 | 275.02 | 1.36% | 5,290,460 |
| Apr 20, 2026 | 265.53 | 273.50 | 261.62 | 271.40 | 271.32 | 2.61% | 4,540,706 |
| Apr 17, 2026 | 261.03 | 270.00 | 258.00 | 264.50 | 264.42 | -0.26% | 4,787,710 |
| Apr 16, 2026 | 264.97 | 271.86 | 258.37 | 265.18 | 265.10 | -0.10% | 5,055,573 |
| Apr 15, 2026 | 273.10 | 275.86 | 262.50 | 265.45 | 265.37 | -2.06% | 5,125,162 |
| Apr 14, 2026 | 257.33 | 277.00 | 256.00 | 271.03 | 270.95 | 7.22% | 7,181,412 |
| Apr 13, 2026 | 249.08 | 259.95 | 249.00 | 252.78 | 252.71 | -0.58% | 5,076,471 |
| Apr 10, 2026 | 249.95 | 261.10 | 247.91 | 254.25 | 254.18 | 4.72% | 6,740,218 |
| Apr 9, 2026 | 235.00 | 246.60 | 233.00 | 242.79 | 242.72 | 1.22% | 5,420,178 |
| Apr 8, 2026 | 238.00 | 240.68 | 229.00 | 239.86 | 239.79 | 6.16% | 7,022,225 |
| Apr 7, 2026 | 225.00 | 231.84 | 224.61 | 225.95 | 225.89 | 3.28% | 4,194,932 |
| Apr 3, 2026 | 226.90 | 229.25 | 218.78 | 218.78 | 218.72 | -2.37% | 3,446,515 |
| Apr 2, 2026 | 235.17 | 244.33 | 221.39 | 224.10 | 224.04 | -5.95% | 6,266,460 |
| Apr 1, 2026 | 239.00 | 241.00 | 223.38 | 238.29 | 238.22 | 5.82% | 6,688,525 |
| Mar 31, 2026 | 237.67 | 239.41 | 222.23 | 225.19 | 225.13 | -5.82% | 6,429,873 |
| Mar 30, 2026 | 235.48 | 245.55 | 234.56 | 239.10 | 239.03 | -0.45% | 3,704,865 |
| Mar 27, 2026 | 232.56 | 245.88 | 229.47 | 240.17 | 240.10 | -0.76% | 4,640,460 |
| Mar 26, 2026 | 240.20 | 252.50 | 238.20 | 242.00 | 241.93 | -5.47% | 6,011,590 |
| Mar 25, 2026 | 258.00 | 270.50 | 248.50 | 256.01 | 255.94 | -2.69% | 7,698,886 |
| Mar 24, 2026 | 267.14 | 271.90 | 238.00 | 263.08 | 263.00 | -3.67% | 8,465,121 |
| Mar 23, 2026 | 266.04 | 294.00 | 266.04 | 273.11 | 273.03 | -2.46% | 7,011,618 |
| Mar 20, 2026 | 292.51 | 298.93 | 273.63 | 280.01 | 279.93 | -4.43% | 7,881,479 |
| Mar 19, 2026 | 268.09 | 305.99 | 256.44 | 293.00 | 292.92 | 5.33% | 11,668,590 |
| Mar 18, 2026 | 273.00 | 285.00 | 267.66 | 278.18 | 278.10 | 6.80% | 8,217,607 |
| Mar 17, 2026 | 260.00 | 263.97 | 251.10 | 260.46 | 260.39 | -1.42% | 5,535,751 |
| Mar 16, 2026 | 248.88 | 272.60 | 244.00 | 264.22 | 264.14 | 8.29% | 7,462,220 |
| Mar 13, 2026 | 248.95 | 268.00 | 244.00 | 244.00 | 243.93 | -4.69% | 8,381,641 |