Piotech Inc. (SHA:688072)
China
· Delayed Price · Currency is CNY 304.02
-1.27 (-0.42%)
At close: Dec 5, 2025
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.73 | 306.28 | 299.68 | 304.02 | 304.02 | -0.42% | 4,208,356 |
| Dec 4, 2025 | 285.56 | 310.38 | 285.07 | 305.29 | 305.29 | 6.00% | 7,145,087 |
| Dec 3, 2025 | 293.32 | 299.51 | 286.80 | 288.00 | 288.00 | -1.39% | 5,045,883 |
| Dec 2, 2025 | 290.25 | 298.93 | 288.60 | 292.05 | 292.05 | 0.10% | 4,310,448 |
| Dec 1, 2025 | 296.03 | 303.20 | 287.00 | 291.76 | 291.76 | -3.80% | 8,198,483 |
| Nov 28, 2025 | 289.38 | 312.28 | 288.42 | 303.30 | 303.30 | 4.59% | 6,168,731 |
| Nov 27, 2025 | 297.67 | 301.74 | 289.30 | 290.00 | 290.00 | -1.76% | 4,330,609 |
| Nov 26, 2025 | 288.25 | 301.90 | 285.67 | 295.19 | 295.19 | 1.58% | 4,949,431 |
| Nov 25, 2025 | 291.43 | 299.90 | 289.22 | 290.60 | 290.60 | 1.01% | 5,041,817 |
| Nov 24, 2025 | 291.03 | 293.88 | 281.01 | 287.69 | 287.69 | -0.80% | 5,863,903 |
| Nov 21, 2025 | 291.45 | 301.86 | 288.28 | 290.00 | 290.00 | -5.80% | 6,924,021 |
| Nov 20, 2025 | 322.00 | 323.03 | 307.11 | 307.85 | 307.85 | -3.50% | 4,725,189 |
| Nov 19, 2025 | 326.52 | 327.00 | 313.16 | 319.00 | 319.00 | -2.50% | 4,981,394 |
| Nov 18, 2025 | 311.13 | 335.90 | 311.11 | 327.19 | 327.19 | 5.16% | 8,304,420 |
| Nov 17, 2025 | 335.00 | 337.00 | 306.98 | 311.13 | 311.13 | -5.72% | 9,533,468 |
| Nov 14, 2025 | 330.00 | 347.11 | 325.44 | 330.00 | 330.00 | -1.90% | 5,836,612 |
| Nov 13, 2025 | 337.00 | 345.99 | 326.28 | 336.40 | 336.40 | -1.36% | 6,153,653 |
| Nov 12, 2025 | 329.48 | 348.48 | 323.00 | 341.03 | 341.03 | 2.07% | 6,974,309 |
| Nov 11, 2025 | 348.00 | 354.65 | 331.12 | 334.10 | 334.10 | -1.17% | 8,575,091 |
| Nov 10, 2025 | 343.00 | 350.58 | 326.80 | 338.04 | 338.04 | 1.42% | 9,401,013 |
| Nov 7, 2025 | 324.85 | 346.80 | 320.00 | 333.30 | 333.30 | 1.62% | 9,844,838 |
| Nov 6, 2025 | 312.12 | 332.66 | 307.43 | 328.00 | 328.00 | 5.74% | 10,334,610 |
| Nov 5, 2025 | 292.00 | 314.50 | 291.00 | 310.20 | 310.20 | 1.77% | 7,286,472 |
| Nov 4, 2025 | 297.00 | 314.97 | 295.36 | 304.79 | 304.79 | 3.19% | 9,403,316 |
| Nov 3, 2025 | 299.37 | 299.90 | 280.65 | 295.36 | 295.36 | -3.16% | 10,434,600 |
| Oct 31, 2025 | 320.00 | 322.00 | 287.77 | 305.00 | 305.00 | -6.66% | 13,277,700 |
| Oct 30, 2025 | 326.91 | 341.80 | 319.93 | 326.75 | 326.75 | -0.05% | 8,295,763 |
| Oct 29, 2025 | 320.00 | 327.65 | 314.00 | 326.91 | 326.91 | 1.05% | 7,624,952 |
| Oct 28, 2025 | 305.00 | 328.50 | 302.10 | 323.50 | 323.50 | 2.54% | 9,746,811 |
| Oct 27, 2025 | 305.00 | 318.18 | 293.60 | 315.50 | 315.50 | 10.31% | 13,389,880 |
| Oct 24, 2025 | 260.21 | 293.20 | 260.21 | 286.00 | 286.00 | 10.55% | 13,484,350 |
| Oct 23, 2025 | 249.87 | 263.94 | 249.50 | 258.70 | 258.70 | 3.89% | 9,703,289 |
| Oct 22, 2025 | 245.88 | 251.88 | 243.35 | 249.01 | 249.01 | 0.48% | 4,829,125 |
| Oct 21, 2025 | 247.10 | 250.88 | 245.05 | 247.82 | 247.82 | 0.73% | 5,002,973 |
| Oct 20, 2025 | 248.25 | 253.08 | 240.61 | 246.03 | 246.03 | 1.83% | 5,169,559 |
| Oct 17, 2025 | 249.95 | 251.34 | 241.60 | 241.60 | 241.60 | -3.40% | 5,829,705 |
| Oct 16, 2025 | 251.50 | 257.70 | 249.40 | 250.10 | 250.10 | -0.99% | 4,870,104 |
| Oct 15, 2025 | 249.25 | 256.78 | 246.50 | 252.60 | 252.60 | 2.00% | 7,384,833 |
| Oct 14, 2025 | 273.80 | 273.88 | 246.00 | 247.65 | 247.65 | -7.67% | 10,971,960 |
| Oct 13, 2025 | 260.00 | 271.50 | 255.20 | 268.22 | 268.22 | 1.22% | 9,558,447 |
| Oct 10, 2025 | 267.00 | 275.00 | 263.00 | 265.00 | 265.00 | -4.57% | 9,506,324 |
| Oct 9, 2025 | 261.00 | 293.88 | 260.77 | 277.68 | 277.68 | 6.73% | 10,989,200 |
| Sep 30, 2025 | 264.61 | 278.00 | 255.47 | 260.18 | 260.18 | -1.45% | 9,593,618 |
| 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 |