Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 271.09
+3.39 (1.27%)
Apr 30, 2026, 3:00 PM CST
SHA:688766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 272.00 | 283.03 | 260.02 | 271.09 | 271.09 | 1.27% | 9,266,984 |
| Apr 29, 2026 | 276.21 | 278.88 | 248.98 | 267.70 | 267.70 | -2.96% | 10,996,732 |
| Apr 28, 2026 | 265.09 | 284.59 | 260.35 | 275.86 | 275.86 | 5.13% | 7,500,051 |
| Apr 27, 2026 | 263.31 | 266.00 | 256.00 | 262.41 | 262.41 | 0.32% | 3,965,583 |
| Apr 24, 2026 | 264.39 | 270.54 | 255.00 | 261.58 | 261.58 | -1.71% | 4,261,028 |
| Apr 23, 2026 | 281.01 | 282.50 | 260.61 | 266.13 | 266.13 | -2.69% | 5,042,546 |
| Apr 22, 2026 | 273.73 | 277.70 | 265.00 | 273.50 | 273.50 | -0.58% | 6,753,885 |
| Apr 21, 2026 | 270.00 | 280.00 | 258.75 | 275.10 | 275.10 | 1.36% | 5,290,460 |
| Apr 20, 2026 | 265.53 | 273.50 | 261.62 | 271.40 | 271.40 | 2.61% | 4,540,706 |
| Apr 17, 2026 | 261.03 | 270.00 | 258.00 | 264.50 | 264.50 | -0.26% | 4,787,710 |
| Apr 16, 2026 | 264.97 | 271.86 | 258.37 | 265.18 | 265.18 | -0.10% | 5,055,573 |
| Apr 15, 2026 | 273.10 | 275.86 | 262.50 | 265.45 | 265.45 | -2.06% | 5,125,162 |
| Apr 14, 2026 | 257.33 | 277.00 | 256.00 | 271.03 | 271.03 | 7.22% | 7,181,412 |
| Apr 13, 2026 | 249.08 | 259.95 | 249.00 | 252.78 | 252.78 | -0.58% | 5,076,471 |
| Apr 10, 2026 | 249.95 | 261.10 | 247.91 | 254.25 | 254.25 | 4.72% | 6,740,218 |
| Apr 9, 2026 | 235.00 | 246.60 | 233.00 | 242.79 | 242.79 | 1.22% | 5,420,178 |
| Apr 8, 2026 | 238.00 | 240.68 | 229.00 | 239.86 | 239.86 | 6.16% | 7,022,225 |
| Apr 7, 2026 | 225.00 | 231.84 | 224.61 | 225.95 | 225.95 | 3.28% | 4,194,932 |
| Apr 3, 2026 | 226.90 | 229.25 | 218.78 | 218.78 | 218.78 | -2.37% | 3,446,515 |
| Apr 2, 2026 | 235.17 | 244.33 | 221.39 | 224.10 | 224.10 | -5.95% | 6,266,460 |
| Apr 1, 2026 | 239.00 | 241.00 | 223.38 | 238.29 | 238.29 | 5.82% | 6,688,525 |
| Mar 31, 2026 | 237.67 | 239.41 | 222.23 | 225.19 | 225.19 | -5.82% | 6,429,873 |
| Mar 30, 2026 | 235.48 | 245.55 | 234.56 | 239.10 | 239.10 | -0.45% | 3,704,865 |
| Mar 27, 2026 | 232.56 | 245.88 | 229.47 | 240.17 | 240.17 | -0.76% | 4,640,460 |
| Mar 26, 2026 | 240.20 | 252.50 | 238.20 | 242.00 | 242.00 | -5.47% | 6,011,590 |
| Mar 25, 2026 | 258.00 | 270.50 | 248.50 | 256.01 | 256.01 | -2.69% | 7,698,886 |
| Mar 24, 2026 | 267.14 | 271.90 | 238.00 | 263.08 | 263.08 | -3.67% | 8,465,121 |
| Mar 23, 2026 | 266.04 | 294.00 | 266.04 | 273.11 | 273.11 | -2.46% | 7,011,618 |
| 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 |