Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 429.89
+32.71 (8.24%)
Aug 27, 2026, 3:00 PM CST
SHA:688766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 405.00 | 433.00 | 399.00 | 430.15 | - | 8.30% | 8,450,250 |
| Aug 26, 2026 | 407.58 | 407.58 | 381.24 | 397.18 | 397.18 | -3.13% | 10,612,860 |
| 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% | 17,370,410 |
| 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 |
| Aug 12, 2026 | 395.88 | 415.00 | 385.23 | 394.60 | 394.60 | 2.63% | 14,628,427 |
| Aug 11, 2026 | 365.00 | 388.89 | 360.07 | 384.50 | 384.50 | 2.67% | 14,989,125 |
| Aug 10, 2026 | 392.93 | 397.58 | 353.38 | 374.50 | 374.50 | -4.86% | 17,372,113 |
| Aug 7, 2026 | 378.92 | 408.00 | 377.39 | 393.63 | 393.63 | 5.02% | 18,298,378 |
| Aug 6, 2026 | 350.01 | 381.00 | 347.77 | 374.80 | 374.80 | 0.25% | 15,796,243 |
| Aug 5, 2026 | 340.00 | 385.82 | 339.76 | 373.88 | 373.88 | 11.35% | 18,841,310 |
| Aug 4, 2026 | 316.21 | 337.69 | 305.60 | 335.76 | 335.76 | 7.31% | 16,448,565 |
| Aug 3, 2026 | 342.54 | 345.50 | 312.00 | 312.90 | 312.90 | -11.83% | 19,080,693 |
| Jul 31, 2026 | 423.74 | 423.74 | 353.18 | 354.90 | 354.90 | 0.50% | 28,395,650 |
| Jul 30, 2026 | 328.01 | 368.98 | 312.02 | 353.12 | 353.12 | 4.32% | 25,009,411 |
| Jul 29, 2026 | 308.00 | 338.68 | 285.00 | 338.50 | 338.50 | 9.20% | 20,800,620 |
| Jul 28, 2026 | 335.29 | 349.01 | 304.22 | 309.99 | 309.99 | -16.62% | 14,651,643 |
| Jul 27, 2026 | 384.02 | 398.46 | 348.00 | 371.78 | 371.78 | -4.58% | 13,311,848 |
| Jul 24, 2026 | 413.81 | 422.37 | 383.80 | 389.64 | 389.64 | -4.36% | 10,492,941 |
| Jul 23, 2026 | 450.00 | 458.88 | 403.15 | 407.40 | 407.40 | -6.34% | 10,949,142 |
| Jul 22, 2026 | 472.00 | 499.22 | 432.11 | 435.00 | 435.00 | -7.45% | 15,668,810 |
| Jul 21, 2026 | 413.00 | 479.90 | 373.66 | 470.02 | 470.02 | 17.50% | 15,578,010 |
| Jul 20, 2026 | 460.53 | 466.68 | 376.66 | 400.00 | 400.00 | -6.54% | 12,056,930 |
| Jul 17, 2026 | 515.53 | 524.98 | 422.00 | 428.00 | 428.00 | -18.63% | 11,471,690 |
| Jul 16, 2026 | 557.44 | 583.00 | 510.00 | 526.00 | 526.00 | -9.00% | 9,010,284 |
| Jul 15, 2026 | 666.00 | 671.00 | 576.22 | 578.00 | 578.00 | -10.39% | 9,300,850 |
| Jul 14, 2026 | 626.52 | 650.32 | 585.00 | 645.00 | 645.00 | 6.97% | 9,779,280 |
| Jul 13, 2026 | 677.77 | 719.34 | 586.20 | 603.00 | 603.00 | -14.22% | 13,848,650 |
| Jul 10, 2026 | 762.00 | 784.48 | 701.00 | 703.00 | 703.00 | -7.75% | 8,111,102 |
| Jul 9, 2026 | 742.56 | 805.55 | 707.88 | 762.07 | 762.07 | 9.81% | 11,394,907 |
| Jul 8, 2026 | 722.01 | 761.00 | 693.41 | 694.00 | 694.00 | -2.25% | 8,219,640 |
| Jul 7, 2026 | 702.00 | 757.01 | 680.00 | 710.00 | 710.00 | -6.58% | 9,355,822 |
| Jul 6, 2026 | 848.00 | 851.88 | 723.16 | 759.99 | 759.99 | -6.85% | 9,700,200 |
| Jul 3, 2026 | 768.00 | 866.01 | 735.50 | 815.88 | 815.88 | 3.99% | 10,066,911 |
| Jul 2, 2026 | 768.00 | 844.00 | 731.00 | 784.57 | 784.57 | -9.82% | 8,480,624 |
| Jul 1, 2026 | 770.53 | 909.80 | 758.01 | 870.00 | 870.00 | 13.49% | 9,720,350 |
| Jun 30, 2026 | 721.50 | 788.98 | 702.10 | 766.60 | 766.60 | 3.99% | 7,525,844 |
| Jun 29, 2026 | 740.00 | 776.00 | 700.00 | 737.20 | 737.20 | 1.40% | 8,383,179 |
| Jun 26, 2026 | 727.00 | 794.15 | 719.71 | 727.01 | 727.01 | -3.60% | 8,867,158 |
| Jun 25, 2026 | 764.44 | 815.56 | 733.33 | 754.15 | 754.15 | 1.91% | 9,576,749 |
| Jun 24, 2026 | 675.00 | 753.30 | 649.00 | 740.00 | 740.00 | 5.26% | 8,770,480 |
| Jun 23, 2026 | 650.00 | 718.77 | 636.26 | 703.00 | 703.00 | 4.88% | 9,590,883 |
| Jun 22, 2026 | 600.00 | 680.00 | 592.04 | 670.31 | 670.31 | 13.61% | 8,835,928 |
| Jun 18, 2026 | 570.20 | 615.68 | 565.88 | 590.00 | 590.00 | 1.69% | 10,089,920 |