Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China · Delayed Price · Currency is CNY 356.64
-21.26 (-5.63%)
Sep 30, 2026, 3:00 PM CST
SHA:688766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,835,450 |
| 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% | 11,896,080 |
| 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 |