Piotech Inc. (SHA:688072)
China
· Delayed Price · Currency is CNY 264.00
+13.81 (5.52%)
At close: Sep 29, 2025
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 253.00 | 265.18 | 251.01 | 264.00 | 264.00 | 5.52% | 8,323,941 |
| Sep 26, 2025 | 248.00 | 260.66 | 247.00 | 250.19 | 250.19 | 0.48% | 8,623,689 |
| Sep 25, 2025 | 247.78 | 252.49 | 241.20 | 249.00 | 249.00 | -1.26% | 10,090,430 |
| Sep 24, 2025 | 228.00 | 266.00 | 226.83 | 252.19 | 252.19 | 9.70% | 13,711,640 |
| Sep 23, 2025 | 219.50 | 231.00 | 218.88 | 229.90 | 229.90 | 4.83% | 10,945,870 |
| Sep 22, 2025 | 209.96 | 222.82 | 205.23 | 219.30 | 219.30 | 4.35% | 9,305,118 |
| Sep 19, 2025 | 215.00 | 219.89 | 208.60 | 210.16 | 210.16 | -1.79% | 9,286,737 |
| Sep 18, 2025 | 198.02 | 226.90 | 198.02 | 213.98 | 213.98 | 6.56% | 15,648,080 |
| Sep 17, 2025 | 192.38 | 202.66 | 187.11 | 200.80 | 200.80 | 6.16% | 10,715,390 |
| Sep 16, 2025 | 185.00 | 192.29 | 184.60 | 189.15 | 189.15 | -0.34% | 8,536,458 |
| Sep 15, 2025 | 190.99 | 199.98 | 181.00 | 189.79 | 189.79 | 7.55% | 13,701,770 |
| Sep 12, 2025 | 177.05 | 183.00 | 176.00 | 176.47 | 176.47 | -0.28% | 5,616,794 |
| Sep 11, 2025 | 169.60 | 177.44 | 169.01 | 176.97 | 176.97 | 3.92% | 5,803,431 |
| Sep 10, 2025 | 168.20 | 172.77 | 167.00 | 170.30 | 170.30 | 0.50% | 3,844,907 |
| Sep 9, 2025 | 173.69 | 174.60 | 168.50 | 169.46 | 169.46 | -4.08% | 4,485,771 |
| Sep 8, 2025 | 171.99 | 177.77 | 168.01 | 176.66 | 176.66 | 2.23% | 5,847,384 |
| Sep 5, 2025 | 170.95 | 174.30 | 169.12 | 172.80 | 172.80 | 1.16% | 4,985,044 |
| Sep 4, 2025 | 183.45 | 186.48 | 167.50 | 170.82 | 170.82 | -8.41% | 7,590,681 |
| Sep 3, 2025 | 185.82 | 190.82 | 184.52 | 186.50 | 186.50 | -0.13% | 4,504,607 |
| Sep 2, 2025 | 195.00 | 197.90 | 184.50 | 186.75 | 186.75 | -4.95% | 6,534,403 |
| Sep 1, 2025 | 193.99 | 199.68 | 191.25 | 196.48 | 196.48 | 3.41% | 6,474,983 |
| Aug 29, 2025 | 194.00 | 195.10 | 187.78 | 190.00 | 190.00 | -3.16% | 7,261,507 |
| Aug 28, 2025 | 189.00 | 196.20 | 187.00 | 196.20 | 196.20 | 4.33% | 7,700,719 |
| Aug 27, 2025 | 192.00 | 200.50 | 188.01 | 188.05 | 188.05 | -1.90% | 8,349,332 |
| Aug 26, 2025 | 182.60 | 198.95 | 181.00 | 191.70 | 191.70 | 4.83% | 9,519,856 |
| Aug 25, 2025 | 188.00 | 191.39 | 178.86 | 182.86 | 182.86 | 0.38% | 8,072,530 |
| Aug 22, 2025 | 173.58 | 185.00 | 173.28 | 182.17 | 182.17 | 5.17% | 7,259,083 |
| Aug 21, 2025 | 175.00 | 177.55 | 172.04 | 173.22 | 173.22 | -0.39% | 5,466,169 |
| Aug 20, 2025 | 165.80 | 174.48 | 163.18 | 173.90 | 173.90 | 4.64% | 5,923,573 |
| Aug 19, 2025 | 169.70 | 169.70 | 166.06 | 166.19 | 166.19 | -1.98% | 3,990,099 |
| Aug 18, 2025 | 167.01 | 173.00 | 166.00 | 169.55 | 169.55 | 2.03% | 5,074,025 |
| Aug 15, 2025 | 163.80 | 167.95 | 161.31 | 166.18 | 166.18 | 1.36% | 4,161,161 |
| Aug 14, 2025 | 163.76 | 168.80 | 163.02 | 163.95 | 163.95 | 0.39% | 5,756,528 |
| Aug 13, 2025 | 162.95 | 165.59 | 162.35 | 163.31 | 163.31 | 0.27% | 3,137,225 |
| Aug 12, 2025 | 165.00 | 165.20 | 161.17 | 162.87 | 162.87 | -1.43% | 4,248,270 |
| Aug 11, 2025 | 164.00 | 167.48 | 163.00 | 165.23 | 165.23 | 0.35% | 2,617,705 |
| Aug 8, 2025 | 166.04 | 167.46 | 164.18 | 164.65 | 164.65 | -0.84% | 2,816,755 |
| Aug 7, 2025 | 166.00 | 169.58 | 165.69 | 166.04 | 166.04 | -0.21% | 3,743,257 |
| Aug 6, 2025 | 167.88 | 168.81 | 165.03 | 166.39 | 166.39 | -0.99% | 3,771,704 |
| Aug 5, 2025 | 168.70 | 169.18 | 163.83 | 168.05 | 168.05 | -1.43% | 3,398,873 |
| Aug 4, 2025 | 170.00 | 172.69 | 168.16 | 170.49 | 170.49 | 0.27% | 2,310,547 |
| Aug 1, 2025 | 170.08 | 171.89 | 167.70 | 170.03 | 170.03 | -0.31% | 2,416,446 |
| Jul 31, 2025 | 174.00 | 175.41 | 169.32 | 170.56 | 170.56 | -2.36% | 3,530,909 |
| Jul 30, 2025 | 175.90 | 178.52 | 173.11 | 174.68 | 174.68 | -1.31% | 2,538,818 |
| Jul 29, 2025 | 174.18 | 179.98 | 172.88 | 177.00 | 177.00 | 1.01% | 3,919,597 |
| Jul 28, 2025 | 175.80 | 176.80 | 173.80 | 175.23 | 175.23 | -0.52% | 2,848,726 |
| Jul 25, 2025 | 177.50 | 177.91 | 173.55 | 176.15 | 176.15 | -0.37% | 4,448,627 |
| Jul 24, 2025 | 174.21 | 178.50 | 173.41 | 176.81 | 176.81 | 0.82% | 3,754,036 |
| Jul 23, 2025 | 163.51 | 176.30 | 163.33 | 175.37 | 175.37 | 6.49% | 6,639,864 |
| Jul 22, 2025 | 164.70 | 170.47 | 162.57 | 164.68 | 164.68 | 0.90% | 4,878,714 |