Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 335.76
+22.86 (7.31%)
Aug 4, 2026, 3:00 PM CST
SHA:688766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 316.21 | 332.00 | 305.60 | 322.30 | - | 3.00% | 9,090,632 |
| 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 |
| Jun 17, 2026 | 470.11 | 580.20 | 467.00 | 580.20 | 580.20 | 20.00% | 10,765,910 |
| Jun 16, 2026 | 466.01 | 493.00 | 460.00 | 483.50 | 483.50 | 5.80% | 8,852,840 |
| Jun 15, 2026 | 406.50 | 464.68 | 388.01 | 457.00 | 457.00 | 17.00% | 10,108,360 |
| Jun 12, 2026 | 408.30 | 422.00 | 390.59 | 390.59 | 390.59 | 0.78% | 10,635,300 |
| Jun 11, 2026 | 386.38 | 402.52 | 375.01 | 387.58 | 387.58 | 1.11% | 5,951,866 |
| Jun 10, 2026 | 410.26 | 413.51 | 376.27 | 383.34 | 383.34 | -6.28% | 6,488,199 |
| Jun 9, 2026 | 385.00 | 416.17 | 378.78 | 409.02 | 409.02 | 9.66% | 6,798,326 |
| Jun 8, 2026 | 370.38 | 389.96 | 360.08 | 373.00 | 373.00 | -5.81% | 6,011,188 |
| Jun 5, 2026 | 404.00 | 421.00 | 393.00 | 396.00 | 396.00 | -7.34% | 6,340,989 |
| Jun 4, 2026 | 363.99 | 435.99 | 363.99 | 427.35 | 427.35 | 14.26% | 9,531,528 |
| Jun 3, 2026 | 372.03 | 389.49 | 366.36 | 374.00 | 374.00 | 0.53% | 6,430,972 |
| Jun 2, 2026 | 378.00 | 381.84 | 355.70 | 372.03 | 372.03 | -0.27% | 6,383,513 |
| Jun 1, 2026 | 389.00 | 396.25 | 369.07 | 373.04 | 373.04 | -3.38% | 5,770,673 |
| May 29, 2026 | 406.20 | 419.78 | 379.79 | 386.10 | 386.10 | -3.01% | 6,457,246 |
| May 28, 2026 | 416.75 | 423.45 | 396.00 | 398.10 | 398.10 | -4.19% | 6,554,117 |
| May 27, 2026 | 431.00 | 444.00 | 412.00 | 415.50 | 415.50 | 3.35% | 10,009,980 |
| May 26, 2026 | 415.68 | 419.33 | 392.16 | 402.04 | 402.04 | -4.25% | 6,651,077 |