PowerTECH Co., Ltd. (SHE:301369)
China · Delayed Price · Currency is CNY 137.73
-3.28 (-2.33%)
At close: Sep 30, 2026
PowerTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 142.00 | 147.99 | 137.50 | 137.73 | 137.73 | -2.33% | 3,149,025 |
| Sep 29, 2026 | 139.19 | 144.40 | 138.71 | 141.01 | 141.01 | 1.08% | 2,948,641 |
| Sep 28, 2026 | 146.45 | 150.80 | 139.08 | 139.51 | 139.51 | -6.63% | 5,498,310 |
| Sep 24, 2026 | 153.40 | 155.36 | 141.24 | 149.41 | 149.41 | -3.86% | 6,197,855 |
| Sep 23, 2026 | 137.23 | 157.99 | 137.00 | 155.59 | 155.41 | 13.38% | 5,259,708 |
| Sep 22, 2026 | 138.74 | 146.66 | 136.07 | 137.23 | 137.07 | 0.68% | 2,885,859 |
| Sep 21, 2026 | 138.84 | 141.00 | 135.55 | 136.30 | 136.14 | -1.48% | 2,039,424 |
| Sep 18, 2026 | 134.89 | 140.00 | 131.90 | 138.35 | 138.19 | 5.46% | 2,677,812 |
| Sep 17, 2026 | 130.96 | 133.69 | 130.01 | 131.19 | 131.04 | -0.84% | 1,604,885 |
| Sep 16, 2026 | 128.01 | 135.79 | 124.89 | 132.30 | 132.15 | 4.63% | 2,462,076 |
| Sep 15, 2026 | 123.52 | 129.72 | 123.02 | 126.45 | 126.30 | 1.39% | 1,868,119 |
| Sep 14, 2026 | 121.00 | 126.63 | 119.02 | 124.72 | 124.58 | 1.56% | 1,493,080 |
| Sep 11, 2026 | 123.30 | 124.67 | 117.56 | 122.80 | 122.66 | -1.68% | 1,725,405 |
| Sep 10, 2026 | 125.68 | 127.67 | 123.13 | 124.90 | 124.76 | -0.94% | 1,258,128 |
| Sep 9, 2026 | 127.27 | 130.50 | 125.02 | 126.09 | 125.94 | -0.06% | 1,480,585 |
| Sep 8, 2026 | 127.43 | 130.50 | 124.90 | 126.17 | 126.02 | -1.49% | 1,575,425 |
| Sep 7, 2026 | 123.93 | 131.01 | 122.93 | 128.08 | 127.93 | 5.03% | 2,297,016 |
| Sep 4, 2026 | 130.00 | 131.80 | 120.50 | 121.95 | 121.81 | -5.52% | 1,720,655 |
| Sep 3, 2026 | 129.81 | 133.38 | 127.16 | 129.08 | 128.93 | 0.45% | 1,389,608 |
| Sep 2, 2026 | 129.00 | 131.65 | 126.78 | 128.50 | 128.35 | -2.42% | 1,449,125 |
| Sep 1, 2026 | 137.60 | 139.14 | 130.78 | 131.69 | 131.54 | -4.78% | 1,780,074 |
| Aug 31, 2026 | 132.68 | 138.98 | 130.82 | 138.30 | 138.14 | 1.88% | 1,827,185 |
| Aug 28, 2026 | 142.69 | 143.34 | 135.75 | 135.75 | 135.59 | -4.92% | 2,472,965 |
| Aug 27, 2026 | 130.00 | 143.87 | 130.00 | 142.77 | 142.60 | 10.16% | 3,125,223 |
| Aug 26, 2026 | 131.00 | 134.28 | 125.62 | 129.60 | 129.45 | -0.05% | 1,892,415 |
| Aug 25, 2026 | 128.02 | 131.08 | 122.00 | 129.67 | 129.52 | -1.08% | 1,951,316 |
| Aug 24, 2026 | 131.83 | 136.00 | 126.20 | 131.09 | 130.94 | -2.54% | 2,069,858 |
| Aug 21, 2026 | 132.90 | 137.56 | 130.75 | 134.50 | 134.34 | -0.07% | 1,629,768 |
| Aug 20, 2026 | 135.03 | 136.99 | 131.20 | 134.60 | 134.44 | 1.31% | 1,941,225 |
| Aug 19, 2026 | 145.43 | 147.43 | 131.43 | 132.86 | 132.71 | -11.87% | 3,105,031 |
| Aug 18, 2026 | 145.69 | 151.58 | 144.42 | 150.75 | 150.58 | 2.77% | 2,767,144 |
| Aug 17, 2026 | 143.07 | 147.76 | 141.98 | 146.69 | 146.52 | 3.32% | 2,420,976 |
| Aug 14, 2026 | 143.26 | 145.64 | 138.90 | 141.98 | 141.82 | -0.16% | 2,423,839 |
| Aug 13, 2026 | 146.43 | 150.97 | 141.85 | 142.21 | 142.05 | -1.62% | 3,415,780 |
| Aug 12, 2026 | 133.58 | 146.00 | 133.00 | 144.55 | 144.38 | 8.17% | 3,270,172 |
| Aug 11, 2026 | 134.91 | 137.70 | 131.10 | 133.63 | 133.48 | -2.60% | 2,289,775 |
| Aug 10, 2026 | 138.00 | 139.93 | 133.25 | 137.20 | 137.04 | -0.48% | 2,435,834 |
| Aug 7, 2026 | 135.00 | 141.00 | 131.98 | 137.86 | 137.70 | 1.94% | 2,559,190 |
| Aug 6, 2026 | 128.00 | 137.32 | 125.63 | 135.24 | 135.08 | 3.72% | 2,716,523 |
| Aug 5, 2026 | 120.05 | 132.88 | 117.80 | 130.39 | 130.24 | 8.48% | 2,647,615 |
| Aug 4, 2026 | 110.84 | 121.46 | 109.00 | 120.20 | 120.06 | 9.86% | 2,442,523 |
| Aug 3, 2026 | 113.27 | 114.26 | 107.88 | 109.41 | 109.28 | -3.03% | 2,365,254 |
| Jul 31, 2026 | 121.47 | 121.87 | 112.83 | 112.83 | 112.70 | 4.28% | 2,809,680 |
| Jul 30, 2026 | 121.63 | 122.46 | 106.88 | 108.20 | 108.07 | -11.64% | 3,601,544 |
| Jul 29, 2026 | 132.61 | 133.48 | 115.76 | 122.46 | 122.32 | -7.64% | 3,132,439 |
| Jul 28, 2026 | 137.65 | 142.58 | 131.21 | 132.59 | 132.44 | -5.43% | 2,213,269 |
| Jul 27, 2026 | 138.17 | 141.46 | 132.98 | 140.20 | 140.04 | 1.48% | 2,423,892 |
| Jul 24, 2026 | 135.90 | 142.25 | 135.23 | 138.15 | 137.99 | -0.90% | 2,864,434 |
| Jul 23, 2026 | 147.69 | 153.15 | 138.01 | 139.41 | 139.25 | -5.12% | 2,347,579 |
| Jul 22, 2026 | 155.49 | 160.00 | 144.53 | 146.94 | 146.77 | -5.66% | 3,932,700 |