POCO Holding Co., Ltd. (SHE:300811)
China · Delayed Price · Currency is CNY 82.15
+3.21 (4.07%)
Oct 28, 2025, 3:04 PM CST
POCO Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 77.75 | 80.51 | 76.20 | 78.94 | 78.94 | 5.14% | 11,832,210 |
| Oct 24, 2025 | 73.15 | 75.88 | 72.03 | 75.08 | 75.08 | 3.54% | 9,817,919 |
| Oct 23, 2025 | 71.94 | 75.59 | 71.69 | 72.51 | 72.51 | 0.92% | 8,512,100 |
| Oct 22, 2025 | 73.00 | 73.54 | 70.37 | 71.85 | 71.85 | -4.96% | 10,479,317 |
| Oct 21, 2025 | 70.78 | 76.50 | 70.67 | 75.60 | 75.60 | 7.17% | 9,399,106 |
| Oct 20, 2025 | 69.96 | 72.99 | 69.60 | 70.54 | 70.54 | 2.19% | 6,532,060 |
| Oct 17, 2025 | 73.00 | 73.43 | 68.59 | 69.03 | 69.03 | -5.49% | 8,230,517 |
| Oct 16, 2025 | 73.80 | 75.46 | 72.01 | 73.04 | 73.04 | -1.24% | 6,035,500 |
| Oct 15, 2025 | 71.78 | 74.10 | 71.00 | 73.96 | 73.96 | 3.01% | 7,328,362 |
| Oct 14, 2025 | 77.14 | 78.93 | 71.15 | 71.80 | 71.80 | -5.74% | 11,424,456 |
| Oct 13, 2025 | 73.50 | 76.60 | 73.42 | 76.17 | 76.17 | -2.10% | 12,148,597 |
| Oct 10, 2025 | 84.80 | 84.80 | 77.54 | 77.80 | 77.80 | -7.95% | 10,356,078 |
| Oct 9, 2025 | 87.14 | 87.98 | 83.01 | 84.52 | 84.52 | 0.24% | 14,607,234 |
| Sep 30, 2025 | 76.24 | 88.90 | 76.20 | 84.32 | 84.32 | 12.44% | 22,762,944 |
| Sep 29, 2025 | 72.99 | 75.97 | 72.12 | 74.99 | 74.99 | 3.98% | 8,227,006 |
| Sep 26, 2025 | 75.00 | 75.43 | 72.00 | 72.12 | 72.12 | -4.03% | 6,328,014 |
| Sep 25, 2025 | 74.83 | 76.30 | 73.73 | 75.15 | 75.15 | 0.43% | 6,161,340 |
| Sep 24, 2025 | 74.00 | 75.50 | 72.00 | 74.83 | 74.83 | -0.09% | 7,755,968 |
| Sep 23, 2025 | 79.55 | 80.10 | 72.81 | 74.90 | 74.90 | -2.98% | 14,004,784 |
| Sep 22, 2025 | 75.91 | 77.65 | 74.55 | 77.20 | 77.20 | 0.98% | 6,002,385 |
| Sep 19, 2025 | 76.78 | 79.77 | 75.78 | 76.45 | 76.45 | 0.07% | 7,634,153 |
| Sep 18, 2025 | 77.96 | 79.49 | 75.00 | 76.40 | 76.40 | -1.99% | 10,242,405 |
| Sep 17, 2025 | 76.19 | 78.89 | 75.00 | 77.95 | 77.95 | 2.10% | 9,911,238 |
| Sep 16, 2025 | 77.17 | 79.18 | 75.97 | 76.35 | 76.35 | -1.00% | 10,087,008 |
| Sep 15, 2025 | 78.68 | 78.98 | 76.11 | 77.12 | 77.12 | -1.48% | 7,664,415 |
| Sep 12, 2025 | 80.00 | 80.98 | 76.83 | 78.28 | 78.28 | -3.38% | 14,333,537 |
| Sep 11, 2025 | 75.45 | 82.17 | 74.26 | 81.02 | 81.02 | 12.92% | 23,948,181 |
| Sep 10, 2025 | 70.40 | 75.00 | 70.40 | 71.75 | 71.75 | 2.50% | 11,366,692 |
| Sep 9, 2025 | 70.22 | 72.37 | 68.01 | 70.00 | 70.00 | -1.37% | 7,483,608 |
| Sep 8, 2025 | 73.06 | 73.35 | 69.50 | 70.97 | 70.97 | -2.37% | 9,410,555 |
| Sep 5, 2025 | 69.88 | 73.35 | 69.60 | 72.69 | 72.69 | 3.41% | 10,759,865 |
| Sep 4, 2025 | 72.90 | 76.89 | 68.88 | 70.29 | 70.29 | -4.54% | 16,988,073 |
| Sep 3, 2025 | 74.36 | 77.96 | 71.44 | 73.63 | 73.63 | 0.86% | 14,125,352 |
| Sep 2, 2025 | 78.67 | 82.50 | 72.33 | 73.00 | 73.00 | -7.15% | 19,672,589 |
| Sep 1, 2025 | 74.90 | 79.99 | 74.63 | 78.62 | 78.62 | 6.32% | 20,178,929 |
| Aug 29, 2025 | 76.93 | 77.00 | 72.83 | 73.95 | 73.95 | -5.19% | 15,841,863 |
| Aug 28, 2025 | 71.49 | 78.45 | 71.49 | 78.00 | 78.00 | 8.33% | 21,419,361 |
| Aug 27, 2025 | 70.01 | 75.47 | 70.01 | 72.00 | 72.00 | 2.86% | 16,693,873 |
| Aug 26, 2025 | 74.00 | 74.28 | 69.70 | 70.00 | 70.00 | -3.75% | 11,128,813 |
| Aug 25, 2025 | 70.89 | 74.80 | 70.89 | 72.73 | 72.73 | 6.14% | 17,839,044 |
| Aug 22, 2025 | 68.00 | 71.44 | 68.00 | 68.52 | 68.52 | 0.10% | 12,627,146 |
| Aug 21, 2025 | 71.72 | 73.33 | 67.65 | 68.45 | 68.45 | -4.53% | 13,642,456 |
| Aug 20, 2025 | 73.04 | 73.50 | 70.04 | 71.70 | 71.70 | -3.49% | 12,845,489 |
| Aug 19, 2025 | 73.53 | 74.88 | 70.51 | 74.29 | 74.29 | -2.51% | 15,983,936 |
| Aug 18, 2025 | 68.40 | 77.95 | 67.22 | 76.20 | 76.20 | 17.23% | 30,200,310 |
| Aug 15, 2025 | 59.32 | 65.86 | 59.32 | 65.00 | 65.00 | 9.58% | 21,525,442 |
| Aug 14, 2025 | 61.00 | 61.25 | 59.32 | 59.32 | 59.32 | -3.15% | 10,346,621 |
| Aug 13, 2025 | 57.05 | 61.78 | 56.82 | 61.25 | 61.25 | 7.36% | 18,581,466 |
| Aug 12, 2025 | 56.89 | 58.20 | 56.55 | 57.05 | 57.05 | 0.05% | 7,590,339 |
| Aug 11, 2025 | 54.77 | 58.47 | 54.67 | 57.02 | 57.02 | 4.07% | 11,797,752 |