PowerTECH Co., Ltd. (SHE:301369)
China · Delayed Price · Currency is CNY 131.09
-3.41 (-2.54%)
At close: Aug 24, 2026
PowerTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 131.83 | 136.00 | 126.20 | 131.09 | 131.09 | -2.54% | 2,070,358 |
| Aug 21, 2026 | 132.90 | 137.56 | 130.75 | 134.50 | 134.50 | -0.07% | 1,629,868 |
| Aug 20, 2026 | 135.03 | 136.99 | 131.20 | 134.60 | 134.60 | 1.31% | 1,941,225 |
| Aug 19, 2026 | 145.43 | 147.43 | 131.43 | 132.86 | 132.86 | -11.87% | 3,105,131 |
| Aug 18, 2026 | 145.69 | 151.58 | 144.42 | 150.75 | 150.75 | 2.77% | 2,767,144 |
| Aug 17, 2026 | 143.07 | 147.76 | 141.98 | 146.69 | 146.69 | 3.32% | 2,421,276 |
| Aug 14, 2026 | 143.26 | 145.64 | 138.90 | 141.98 | 141.98 | -0.16% | 2,423,839 |
| Aug 13, 2026 | 146.43 | 150.97 | 141.85 | 142.21 | 142.21 | -1.62% | 3,415,780 |
| Aug 12, 2026 | 133.58 | 146.00 | 133.00 | 144.55 | 144.55 | 8.17% | 3,270,172 |
| Aug 11, 2026 | 134.91 | 137.70 | 131.10 | 133.63 | 133.63 | -2.60% | 2,290,575 |
| Aug 10, 2026 | 138.00 | 139.93 | 133.25 | 137.20 | 137.20 | -0.48% | 2,435,834 |
| Aug 7, 2026 | 135.00 | 141.00 | 131.98 | 137.86 | 137.86 | 1.94% | 2,559,190 |
| Aug 6, 2026 | 128.00 | 137.32 | 125.63 | 135.24 | 135.24 | 3.72% | 2,716,923 |
| Aug 5, 2026 | 120.05 | 132.88 | 117.80 | 130.39 | 130.39 | 8.48% | 2,647,715 |
| Aug 4, 2026 | 110.84 | 121.46 | 109.00 | 120.20 | 120.20 | 9.86% | 2,443,223 |
| Aug 3, 2026 | 113.27 | 114.26 | 107.88 | 109.41 | 109.41 | -3.03% | 2,365,354 |
| Jul 31, 2026 | 121.47 | 121.87 | 112.83 | 112.83 | 112.83 | 4.28% | 2,809,980 |
| Jul 30, 2026 | 121.63 | 122.46 | 106.88 | 108.20 | 108.20 | -11.64% | 3,601,544 |
| Jul 29, 2026 | 132.61 | 133.48 | 115.76 | 122.46 | 122.46 | -7.64% | 3,132,639 |
| Jul 28, 2026 | 137.65 | 142.58 | 131.21 | 132.59 | 132.59 | -5.43% | 2,213,269 |
| Jul 27, 2026 | 138.17 | 141.46 | 132.98 | 140.20 | 140.20 | 1.48% | 2,423,892 |
| Jul 24, 2026 | 135.90 | 142.25 | 135.23 | 138.15 | 138.15 | -0.90% | 2,864,434 |
| Jul 23, 2026 | 147.69 | 153.15 | 138.01 | 139.41 | 139.41 | -5.12% | 2,347,579 |
| Jul 22, 2026 | 155.49 | 160.00 | 144.53 | 146.94 | 146.94 | -5.66% | 3,932,700 |
| Jul 21, 2026 | 132.13 | 155.76 | 120.06 | 155.76 | 155.76 | 20.00% | 5,113,499 |
| Jul 20, 2026 | 153.11 | 156.00 | 126.00 | 129.80 | 129.80 | -12.30% | 4,577,796 |
| Jul 17, 2026 | 175.00 | 175.32 | 147.08 | 148.00 | 148.00 | -15.13% | 3,238,968 |
| Jul 16, 2026 | 188.32 | 191.86 | 171.20 | 174.38 | 174.38 | -7.96% | 2,374,526 |
| Jul 15, 2026 | 209.97 | 214.88 | 187.11 | 189.47 | 189.47 | -7.57% | 3,044,527 |
| Jul 14, 2026 | 202.43 | 216.00 | 195.30 | 204.99 | 204.99 | 1.26% | 2,919,170 |
| Jul 13, 2026 | 218.28 | 228.00 | 201.05 | 202.43 | 202.43 | -8.56% | 3,185,161 |
| Jul 10, 2026 | 236.01 | 247.99 | 221.00 | 221.39 | 221.39 | -8.43% | 3,903,245 |
| Jul 9, 2026 | 238.08 | 244.36 | 220.00 | 241.77 | 241.77 | 2.66% | 4,121,725 |
| Jul 8, 2026 | 220.01 | 253.18 | 219.80 | 235.50 | 235.50 | 7.53% | 4,462,708 |
| Jul 7, 2026 | 222.00 | 225.43 | 212.00 | 219.00 | 219.00 | -2.31% | 1,791,791 |
| Jul 6, 2026 | 229.00 | 235.90 | 213.00 | 224.18 | 224.18 | 3.55% | 2,604,706 |
| Jul 3, 2026 | 223.20 | 228.73 | 212.44 | 216.50 | 216.50 | -2.98% | 2,034,046 |
| Jul 2, 2026 | 218.90 | 237.98 | 218.90 | 223.16 | 223.16 | -6.24% | 2,464,256 |
| Jul 1, 2026 | 242.18 | 260.54 | 234.85 | 238.00 | 238.00 | -2.86% | 2,886,825 |
| Jun 30, 2026 | 230.01 | 245.98 | 225.32 | 245.00 | 245.00 | 6.85% | 3,088,698 |
| Jun 29, 2026 | 226.14 | 239.98 | 216.05 | 229.29 | 229.29 | 2.12% | 3,002,964 |
| Jun 26, 2026 | 232.15 | 234.80 | 220.00 | 224.53 | 224.53 | -3.47% | 2,328,792 |
| Jun 25, 2026 | 233.50 | 239.50 | 225.00 | 232.59 | 232.59 | 0.47% | 2,836,447 |
| Jun 24, 2026 | 213.20 | 234.01 | 206.75 | 231.50 | 231.50 | 8.24% | 3,367,698 |
| Jun 23, 2026 | 210.00 | 226.43 | 207.52 | 213.88 | 213.88 | -0.43% | 2,695,309 |
| Jun 22, 2026 | 217.08 | 219.00 | 203.30 | 214.81 | 214.81 | -2.89% | 3,172,939 |
| Jun 18, 2026 | 210.00 | 224.44 | 206.29 | 221.20 | 221.20 | 5.95% | 3,715,256 |
| Jun 17, 2026 | 191.18 | 212.00 | 186.03 | 208.78 | 208.78 | 7.44% | 3,280,038 |
| Jun 16, 2026 | 186.59 | 196.00 | 184.10 | 194.32 | 194.32 | 4.21% | 2,106,512 |
| Jun 15, 2026 | 178.68 | 188.35 | 177.01 | 186.47 | 186.47 | 4.88% | 1,992,226 |