POCO Holding Co., Ltd. (SHE:300811)
China · Delayed Price · Currency is CNY 65.66
-5.02 (-7.10%)
Nov 21, 2025, 3:04 PM CST
POCO Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 75.50 | 75.50 | 65.10 | 65.41 | - | -7.46% | 7,242,200 |
| Nov 20, 2025 | 72.54 | 73.00 | 70.45 | 70.68 | 70.68 | 0.14% | 5,060,280 |
| Nov 19, 2025 | 72.88 | 73.28 | 69.73 | 70.58 | 70.58 | -3.09% | 5,636,679 |
| Nov 18, 2025 | 71.46 | 73.49 | 71.04 | 72.83 | 72.83 | 1.70% | 5,221,540 |
| Nov 17, 2025 | 73.32 | 74.41 | 71.43 | 71.61 | 71.61 | -2.97% | 6,285,126 |
| Nov 14, 2025 | 75.50 | 76.19 | 72.98 | 73.80 | 73.80 | -4.54% | 6,402,182 |
| Nov 13, 2025 | 76.92 | 78.36 | 75.38 | 77.31 | 77.31 | 0.40% | 5,467,478 |
| Nov 12, 2025 | 77.50 | 78.89 | 74.81 | 77.00 | 77.00 | -1.09% | 6,232,819 |
| Nov 11, 2025 | 79.50 | 80.77 | 76.80 | 77.85 | 77.85 | -1.19% | 6,126,541 |
| Nov 10, 2025 | 81.60 | 81.60 | 77.25 | 78.79 | 78.79 | -3.37% | 8,341,267 |
| Nov 7, 2025 | 82.01 | 85.00 | 80.72 | 81.54 | 81.54 | -1.70% | 8,024,589 |
| Nov 6, 2025 | 80.03 | 85.00 | 78.80 | 82.95 | 82.95 | 3.56% | 8,730,770 |
| Nov 5, 2025 | 79.50 | 82.50 | 76.62 | 80.10 | 80.10 | -1.79% | 8,196,275 |
| Nov 4, 2025 | 80.39 | 84.55 | 79.30 | 81.56 | 81.56 | 2.55% | 10,918,570 |
| Nov 3, 2025 | 77.81 | 80.40 | 76.66 | 79.53 | 79.53 | 1.49% | 7,466,046 |
| Oct 31, 2025 | 82.89 | 83.78 | 78.15 | 78.36 | 78.36 | -5.14% | 9,312,007 |
| Oct 30, 2025 | 84.97 | 87.36 | 82.39 | 82.61 | 82.61 | -2.44% | 11,149,540 |
| Oct 29, 2025 | 83.90 | 86.37 | 82.30 | 84.68 | 84.68 | 3.08% | 11,250,110 |
| Oct 28, 2025 | 82.03 | 84.86 | 81.31 | 82.15 | 82.15 | 4.07% | 15,838,820 |
| 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% | 10,479,310 |
| Oct 21, 2025 | 70.78 | 76.50 | 70.67 | 75.60 | 75.60 | 7.17% | 9,398,606 |
| 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% | 8,230,217 |
| 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% | 7,328,262 |
| Oct 14, 2025 | 77.14 | 78.93 | 71.15 | 71.80 | 71.80 | -5.74% | 11,424,450 |
| Oct 13, 2025 | 73.50 | 76.60 | 73.42 | 76.17 | 76.17 | -2.10% | 12,148,590 |
| Oct 10, 2025 | 84.80 | 84.80 | 77.54 | 77.80 | 77.80 | -7.95% | 10,355,670 |
| Oct 9, 2025 | 87.14 | 87.98 | 83.01 | 84.52 | 84.52 | 0.24% | 14,607,230 |
| Sep 30, 2025 | 76.24 | 88.90 | 76.20 | 84.32 | 84.32 | 12.44% | 22,762,840 |
| 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% | 14,004,780 |
| Sep 22, 2025 | 75.91 | 77.65 | 74.55 | 77.20 | 77.20 | 0.98% | 5,945,911 |
| 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% | 10,242,400 |
| Sep 17, 2025 | 76.19 | 78.89 | 75.00 | 77.95 | 77.95 | 2.10% | 9,849,038 |
| Sep 16, 2025 | 77.17 | 79.18 | 75.97 | 76.35 | 76.35 | -1.00% | 10,087,000 |
| 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% | 14,333,530 |
| Sep 11, 2025 | 75.45 | 82.17 | 74.26 | 81.02 | 81.02 | 12.92% | 23,948,180 |
| Sep 10, 2025 | 70.40 | 75.00 | 70.40 | 71.75 | 71.75 | 2.50% | 11,366,690 |
| 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% | 10,759,860 |