Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 275.78
-16.23 (-5.56%)
Oct 29, 2026, 11:29 AM CST
SHA:688766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 284.20 | 295.55 | 273.50 | 275.78 | 275.78 | -5.56% | 6,766,824 |
| Oct 28, 2026 | 280.00 | 298.00 | 273.28 | 292.01 | 292.01 | 11.38% | 11,706,300 |
| Oct 27, 2026 | 285.00 | 286.66 | 261.46 | 262.18 | 262.18 | -4.35% | 7,290,544 |
| Oct 26, 2026 | 285.50 | 287.72 | 271.00 | 274.10 | 274.10 | -7.37% | 9,762,359 |
| Oct 23, 2026 | 264.28 | 295.90 | 264.28 | 295.90 | 295.90 | 9.59% | 13,244,766 |
| Oct 22, 2026 | 282.60 | 283.00 | 267.57 | 270.00 | 270.00 | -5.16% | 7,681,493 |
| Oct 21, 2026 | 287.00 | 290.99 | 281.00 | 284.70 | 284.70 | 1.65% | 6,996,585 |
| Oct 20, 2026 | 280.50 | 289.86 | 275.12 | 280.08 | 280.08 | -1.78% | 7,244,837 |
| Oct 19, 2026 | 277.59 | 293.00 | 269.04 | 285.15 | 285.15 | 2.70% | 9,564,547 |
| Oct 16, 2026 | 282.50 | 288.60 | 274.30 | 277.64 | 277.64 | 1.79% | 9,077,715 |
| Oct 15, 2026 | 280.00 | 282.12 | 270.18 | 272.76 | 272.76 | -7.07% | 8,103,212 |
| Oct 14, 2026 | 307.24 | 309.44 | 292.60 | 293.50 | 293.50 | -5.44% | 5,971,751 |
| Oct 13, 2026 | 301.10 | 315.00 | 293.20 | 310.39 | 310.39 | -1.34% | 7,624,786 |
| Oct 12, 2026 | 325.06 | 331.00 | 314.00 | 314.60 | 314.60 | -4.01% | 5,076,401 |
| Oct 9, 2026 | 328.44 | 331.00 | 307.03 | 327.75 | 327.75 | -1.81% | 7,810,781 |
| Oct 8, 2026 | 352.00 | 355.48 | 330.03 | 333.79 | 333.79 | -6.41% | 7,272,851 |
| Sep 30, 2026 | 381.50 | 383.82 | 356.60 | 356.64 | 356.64 | -5.63% | 6,481,260 |
| Sep 29, 2026 | 376.74 | 381.60 | 369.35 | 377.90 | 377.90 | -0.44% | 5,991,295 |
| Sep 28, 2026 | 408.56 | 408.56 | 375.25 | 379.57 | 379.57 | -7.13% | 7,065,894 |
| Sep 24, 2026 | 425.48 | 428.88 | 408.66 | 408.70 | 408.70 | -5.17% | 7,677,062 |
| Sep 23, 2026 | 437.00 | 443.00 | 428.52 | 431.00 | 431.00 | 0.61% | 7,874,940 |
| Sep 22, 2026 | 439.00 | 453.00 | 424.00 | 428.40 | 428.40 | 0.05% | 12,926,680 |
| Sep 21, 2026 | 438.67 | 442.29 | 423.61 | 428.20 | 428.20 | -0.42% | 10,835,455 |
| Sep 18, 2026 | 405.61 | 440.48 | 398.27 | 430.00 | 430.00 | 10.06% | 15,328,486 |
| Sep 17, 2026 | 393.00 | 403.48 | 389.51 | 390.70 | 390.70 | -2.04% | 6,214,713 |
| Sep 16, 2026 | 393.71 | 405.49 | 384.00 | 398.84 | 398.84 | 3.33% | 7,973,212 |
| Sep 15, 2026 | 375.00 | 395.48 | 375.00 | 386.00 | 386.00 | 3.26% | 8,198,297 |
| Sep 14, 2026 | 371.00 | 381.49 | 368.62 | 373.80 | 373.80 | -3.66% | 5,569,524 |
| Sep 11, 2026 | 387.62 | 392.99 | 375.00 | 388.00 | 388.00 | -2.74% | 7,522,429 |
| Sep 10, 2026 | 389.00 | 406.98 | 389.00 | 398.95 | 398.95 | 1.41% | 6,352,617 |
| Sep 9, 2026 | 407.03 | 411.85 | 391.00 | 393.39 | 393.39 | -1.97% | 7,304,829 |
| Sep 8, 2026 | 397.87 | 419.93 | 392.52 | 401.30 | 401.30 | 1.01% | 10,460,353 |
| Sep 7, 2026 | 389.00 | 398.06 | 385.00 | 397.29 | 397.29 | 8.18% | 10,587,422 |
| Sep 4, 2026 | 390.00 | 391.93 | 363.63 | 367.26 | 367.26 | -4.83% | 9,293,560 |
| Sep 3, 2026 | 394.00 | 394.00 | 377.00 | 385.90 | 385.90 | -0.67% | 6,992,857 |
| Sep 2, 2026 | 391.12 | 399.28 | 387.60 | 388.50 | 388.50 | -2.51% | 5,267,176 |
| Sep 1, 2026 | 412.00 | 416.97 | 397.00 | 398.50 | 398.50 | -3.98% | 6,143,513 |
| Aug 31, 2026 | 385.10 | 415.00 | 384.03 | 415.00 | 415.00 | 3.44% | 8,854,451 |
| Aug 28, 2026 | 415.44 | 422.30 | 400.88 | 401.18 | 401.18 | -6.68% | 11,703,105 |
| Aug 27, 2026 | 405.00 | 433.00 | 399.00 | 429.89 | 429.89 | 8.24% | 11,896,082 |
| Aug 26, 2026 | 407.58 | 407.58 | 381.24 | 397.18 | 397.18 | -3.13% | 10,612,866 |
| Aug 25, 2026 | 385.05 | 418.80 | 385.05 | 410.00 | 410.00 | -0.24% | 10,707,043 |
| Aug 24, 2026 | 451.00 | 451.00 | 403.66 | 411.00 | 411.00 | -11.36% | 13,436,999 |
| Aug 21, 2026 | 470.00 | 481.86 | 454.71 | 463.65 | 463.65 | -3.48% | 12,566,234 |
| Aug 20, 2026 | 450.00 | 480.36 | 431.19 | 480.36 | 480.36 | 7.42% | 17,779,089 |
| Aug 19, 2026 | 448.15 | 455.00 | 419.00 | 447.20 | 447.20 | -4.20% | 17,370,411 |
| Aug 18, 2026 | 470.18 | 489.28 | 460.97 | 466.81 | 466.81 | 0.17% | 16,744,370 |
| Aug 17, 2026 | 420.00 | 469.88 | 418.00 | 466.00 | 466.00 | 13.38% | 16,873,940 |
| Aug 14, 2026 | 400.00 | 412.01 | 396.65 | 411.00 | 411.00 | 7.20% | 14,803,906 |
| Aug 13, 2026 | 410.00 | 423.50 | 383.40 | 383.40 | 383.40 | -2.84% | 16,108,097 |