PowerTECH Co., Ltd. (SHE:301369)
China · Delayed Price · Currency is CNY 142.94
+4.64 (3.36%)
Jan 20, 2026, 4:00 PM EST
PowerTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 118.18 | 118.18 | 113.56 | 115.84 | 115.84 | -2.10% | 966,936 |
| Dec 15, 2025 | 115.56 | 118.58 | 114.20 | 118.32 | 118.32 | 1.59% | 1,181,192 |
| Dec 12, 2025 | 114.75 | 116.96 | 112.31 | 116.47 | 116.47 | 1.37% | 1,384,284 |
| Dec 11, 2025 | 118.86 | 119.78 | 114.70 | 114.90 | 114.90 | -1.75% | 1,697,650 |
| Dec 10, 2025 | 114.07 | 120.00 | 112.52 | 116.95 | 116.95 | 2.60% | 2,515,749 |
| Dec 9, 2025 | 108.49 | 114.47 | 107.00 | 113.99 | 113.99 | 4.04% | 1,687,837 |
| Dec 8, 2025 | 106.60 | 110.90 | 106.17 | 109.56 | 109.56 | 2.39% | 1,102,290 |
| Dec 5, 2025 | 106.97 | 108.00 | 104.09 | 107.00 | 107.00 | 0.18% | 766,306 |
| Dec 4, 2025 | 108.38 | 108.60 | 105.50 | 106.81 | 106.81 | -1.68% | 913,471 |
| Dec 3, 2025 | 104.01 | 109.69 | 103.01 | 108.64 | 108.64 | 4.65% | 1,755,647 |
| Dec 2, 2025 | 106.08 | 106.08 | 102.00 | 103.81 | 103.81 | -2.52% | 1,106,040 |
| Dec 1, 2025 | 106.98 | 108.00 | 105.00 | 106.49 | 106.49 | -0.84% | 1,346,092 |
| Nov 28, 2025 | 103.57 | 107.98 | 101.20 | 107.39 | 107.39 | 3.32% | 2,322,090 |
| Nov 27, 2025 | 97.00 | 105.00 | 95.40 | 103.94 | 103.94 | 8.05% | 2,507,612 |
| Nov 26, 2025 | 93.00 | 97.83 | 93.00 | 96.20 | 96.20 | 2.98% | 1,219,859 |
| Nov 25, 2025 | 93.92 | 96.59 | 93.20 | 93.42 | 93.42 | -0.83% | 1,147,524 |
| Nov 24, 2025 | 97.20 | 97.20 | 93.20 | 94.20 | 94.20 | -1.22% | 964,570 |
| Nov 21, 2025 | 98.30 | 100.45 | 93.50 | 95.36 | 95.36 | -4.53% | 1,570,600 |
| Nov 20, 2025 | 100.98 | 103.11 | 98.52 | 99.88 | 99.88 | -0.80% | 798,953 |
| Nov 19, 2025 | 100.81 | 103.80 | 99.70 | 100.69 | 100.69 | -0.05% | 1,256,028 |
| Nov 18, 2025 | 103.59 | 104.81 | 99.41 | 100.74 | 100.74 | -3.13% | 1,733,064 |
| Nov 17, 2025 | 104.90 | 107.40 | 102.38 | 104.00 | 104.00 | -0.41% | 1,308,678 |
| Nov 14, 2025 | 98.94 | 106.48 | 97.08 | 104.43 | 104.43 | 3.52% | 2,409,566 |
| Nov 13, 2025 | 100.41 | 101.86 | 97.81 | 100.88 | 100.88 | -0.51% | 1,826,301 |
| Nov 12, 2025 | 93.94 | 104.80 | 92.20 | 101.40 | 101.40 | 6.59% | 3,426,439 |
| Nov 11, 2025 | 92.11 | 96.98 | 86.21 | 95.13 | 95.13 | 4.02% | 4,241,130 |