PowerTECH Co., Ltd. (SHE:301369)
China · Delayed Price · Currency is CNY 132.45
-0.54 (-0.41%)
At close: Mar 6, 2026
PowerTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.05 | 134.60 | 129.80 | 132.45 | 132.45 | -0.41% | 677,700 |
| Mar 5, 2026 | 128.39 | 135.70 | 127.37 | 132.99 | 132.99 | 6.31% | 941,100 |
| Mar 4, 2026 | 126.30 | 129.00 | 124.88 | 125.10 | 125.10 | -0.95% | 530,983 |
| Mar 3, 2026 | 133.91 | 133.91 | 126.15 | 126.30 | 126.30 | -4.82% | 864,103 |
| Mar 2, 2026 | 129.99 | 134.88 | 128.28 | 132.69 | 132.69 | 0.60% | 1,013,603 |
| Feb 27, 2026 | 130.00 | 133.32 | 126.96 | 131.90 | 131.90 | 0.96% | 704,900 |
| Feb 26, 2026 | 129.10 | 131.81 | 127.81 | 130.64 | 130.64 | 1.98% | 630,200 |
| Feb 25, 2026 | 127.24 | 128.50 | 123.01 | 128.10 | 128.10 | 0.31% | 804,980 |
| Feb 24, 2026 | 131.79 | 132.00 | 126.81 | 127.71 | 127.71 | -2.00% | 599,300 |
| Feb 13, 2026 | 127.80 | 133.50 | 127.80 | 130.32 | 130.32 | 0.75% | 834,275 |
| Feb 12, 2026 | 129.92 | 129.92 | 126.54 | 129.35 | 129.35 | 0.27% | 729,900 |
| Feb 11, 2026 | 128.08 | 129.54 | 126.54 | 129.00 | 129.00 | 0.72% | 820,068 |
| Feb 10, 2026 | 124.05 | 129.58 | 120.63 | 128.08 | 128.08 | 5.35% | 1,661,117 |
| Feb 9, 2026 | 119.71 | 122.98 | 118.52 | 121.57 | 121.57 | 4.60% | 850,250 |
| Feb 6, 2026 | 118.41 | 119.00 | 116.21 | 116.22 | 116.22 | -1.80% | 442,400 |
| Feb 5, 2026 | 117.25 | 118.79 | 114.70 | 118.35 | 118.35 | -0.07% | 849,175 |
| Feb 4, 2026 | 118.40 | 122.80 | 117.36 | 118.43 | 118.43 | -1.71% | 534,108 |
| Feb 3, 2026 | 118.51 | 123.37 | 118.51 | 120.49 | 120.49 | 1.91% | 801,450 |
| Feb 2, 2026 | 123.37 | 123.37 | 117.80 | 118.23 | 118.23 | -4.17% | 821,075 |
| Jan 30, 2026 | 121.00 | 124.16 | 117.23 | 123.38 | 123.38 | 1.97% | 939,854 |
| Jan 29, 2026 | 125.00 | 126.92 | 120.89 | 121.00 | 121.00 | -3.20% | 914,715 |
| Jan 28, 2026 | 126.95 | 126.95 | 124.01 | 125.00 | 125.00 | -0.67% | 694,239 |
| Jan 27, 2026 | 127.60 | 128.37 | 123.97 | 125.84 | 125.84 | -1.08% | 1,065,527 |
| Jan 26, 2026 | 129.69 | 130.60 | 125.52 | 127.21 | 127.21 | -0.73% | 1,073,111 |
| Jan 23, 2026 | 136.56 | 136.60 | 128.01 | 128.15 | 128.15 | -5.79% | 1,894,374 |
| Jan 22, 2026 | 140.82 | 142.00 | 134.50 | 136.02 | 136.02 | -2.84% | 1,089,443 |
| Jan 21, 2026 | 141.52 | 144.00 | 134.00 | 139.99 | 139.99 | -2.06% | 2,047,723 |
| Jan 20, 2026 | 136.15 | 146.63 | 135.01 | 142.94 | 142.94 | 3.36% | 1,862,887 |
| Jan 19, 2026 | 140.00 | 148.00 | 138.00 | 138.30 | 138.30 | 0.52% | 1,351,912 |
| Jan 16, 2026 | 137.75 | 139.60 | 134.71 | 137.58 | 137.58 | 1.27% | 997,111 |
| Jan 15, 2026 | 135.33 | 135.86 | 131.00 | 135.86 | 135.86 | 0.79% | 723,664 |
| Jan 14, 2026 | 133.33 | 135.63 | 130.08 | 134.80 | 134.80 | 1.28% | 1,127,600 |
| Jan 13, 2026 | 140.00 | 142.13 | 132.22 | 133.10 | 133.10 | -4.25% | 1,326,909 |
| Jan 12, 2026 | 139.52 | 143.11 | 137.33 | 139.01 | 139.01 | -0.75% | 1,129,652 |
| Jan 9, 2026 | 142.60 | 146.66 | 136.06 | 140.06 | 140.06 | -1.83% | 1,578,075 |
| Jan 8, 2026 | 135.78 | 144.00 | 134.00 | 142.67 | 142.67 | 6.61% | 2,020,275 |
| Jan 7, 2026 | 128.91 | 134.46 | 128.91 | 133.83 | 133.83 | 3.34% | 1,251,058 |
| Jan 6, 2026 | 130.40 | 132.80 | 128.80 | 129.51 | 129.51 | -0.83% | 947,613 |
| Jan 5, 2026 | 134.00 | 134.86 | 128.50 | 130.60 | 130.60 | -2.46% | 1,391,425 |
| Dec 31, 2025 | 136.70 | 136.70 | 131.81 | 133.90 | 133.90 | -0.34% | 854,950 |
| Dec 30, 2025 | 137.29 | 137.58 | 132.87 | 134.36 | 134.36 | -2.35% | 985,775 |
| Dec 29, 2025 | 131.03 | 139.88 | 130.60 | 137.60 | 137.60 | 4.12% | 1,955,589 |
| Dec 26, 2025 | 133.55 | 135.50 | 131.20 | 132.15 | 132.15 | -1.05% | 1,386,154 |
| Dec 25, 2025 | 134.00 | 135.80 | 130.10 | 133.55 | 133.55 | -1.12% | 2,015,565 |
| Dec 24, 2025 | 138.65 | 138.67 | 134.00 | 135.06 | 135.06 | -3.05% | 1,984,307 |
| Dec 23, 2025 | 137.00 | 139.89 | 133.00 | 139.31 | 139.31 | 1.43% | 2,602,879 |
| Dec 22, 2025 | 125.21 | 140.00 | 123.17 | 137.35 | 137.35 | 10.42% | 2,867,820 |
| Dec 19, 2025 | 126.10 | 131.34 | 124.02 | 124.39 | 124.39 | -0.95% | 1,696,591 |
| Dec 18, 2025 | 122.00 | 130.00 | 119.70 | 125.58 | 125.58 | 2.76% | 1,707,141 |
| Dec 17, 2025 | 117.69 | 125.00 | 114.80 | 122.21 | 122.21 | 5.50% | 1,443,100 |