POCO Holding Co., Ltd. (SHE:300811)
China
· Delayed Price · Currency is CNY 72.32
+2.19 (3.12%)
At close: Dec 5, 2025
POCO Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 72.99 | 69.22 | 72.32 | 72.32 | 3.12% | 5,952,208 |
| Dec 4, 2025 | 70.20 | 70.86 | 69.02 | 70.13 | 70.13 | -0.21% | 3,958,885 |
| Dec 3, 2025 | 71.66 | 72.30 | 69.66 | 70.28 | 70.28 | -1.99% | 5,898,733 |
| Dec 2, 2025 | 73.35 | 73.40 | 70.83 | 71.71 | 71.71 | -2.21% | 6,140,937 |
| Dec 1, 2025 | 72.34 | 74.84 | 70.77 | 73.33 | 73.33 | 2.76% | 9,210,893 |
| Nov 28, 2025 | 69.65 | 73.26 | 69.65 | 71.36 | 71.36 | 2.53% | 9,269,579 |
| Nov 27, 2025 | 76.13 | 76.50 | 69.17 | 69.60 | 69.60 | -8.32% | 15,738,270 |
| Nov 26, 2025 | 77.00 | 78.26 | 74.90 | 75.92 | 75.92 | -0.50% | 9,878,380 |
| Nov 25, 2025 | 71.10 | 78.66 | 70.88 | 76.30 | 76.30 | 10.61% | 18,573,849 |
| Nov 24, 2025 | 66.33 | 70.60 | 66.00 | 68.98 | 68.98 | 5.06% | 8,447,404 |
| Nov 21, 2025 | 68.84 | 69.38 | 65.10 | 65.66 | 65.66 | -7.10% | 7,881,057 |
| Nov 20, 2025 | 72.54 | 73.00 | 70.45 | 70.68 | 70.68 | 0.14% | 5,060,280 |
| Nov 19, 2025 | 72.88 | 73.28 | 69.73 | 70.58 | 70.58 | -3.09% | 5,636,679 |
| Nov 18, 2025 | 71.46 | 73.49 | 71.04 | 72.83 | 72.83 | 1.70% | 5,221,540 |
| Nov 17, 2025 | 73.32 | 74.41 | 71.43 | 71.61 | 71.61 | -2.97% | 6,285,126 |
| Nov 14, 2025 | 75.50 | 76.19 | 72.98 | 73.80 | 73.80 | -4.54% | 6,402,182 |
| Nov 13, 2025 | 76.92 | 78.36 | 75.38 | 77.31 | 77.31 | 0.40% | 5,467,478 |
| Nov 12, 2025 | 77.50 | 78.89 | 74.81 | 77.00 | 77.00 | -1.09% | 6,232,819 |
| Nov 11, 2025 | 79.50 | 80.77 | 76.80 | 77.85 | 77.85 | -1.19% | 6,126,541 |
| Nov 10, 2025 | 81.60 | 81.60 | 77.25 | 78.79 | 78.79 | -3.37% | 8,341,267 |
| Nov 7, 2025 | 82.01 | 85.00 | 80.72 | 81.54 | 81.54 | -1.70% | 8,024,589 |
| Nov 6, 2025 | 80.03 | 85.00 | 78.80 | 82.95 | 82.95 | 3.56% | 8,730,770 |
| Nov 5, 2025 | 79.50 | 82.50 | 76.62 | 80.10 | 80.10 | -1.79% | 8,196,275 |
| Nov 4, 2025 | 80.39 | 84.55 | 79.30 | 81.56 | 81.56 | 2.55% | 10,918,570 |
| Nov 3, 2025 | 77.81 | 80.40 | 76.66 | 79.53 | 79.53 | 1.49% | 7,466,046 |
| Oct 31, 2025 | 82.89 | 83.78 | 78.15 | 78.36 | 78.36 | -5.14% | 9,312,007 |
| Oct 30, 2025 | 84.97 | 87.36 | 82.39 | 82.61 | 82.61 | -2.44% | 11,149,540 |
| Oct 29, 2025 | 83.90 | 86.37 | 82.30 | 84.68 | 84.68 | 3.08% | 11,250,110 |
| Oct 28, 2025 | 82.03 | 84.86 | 81.31 | 82.15 | 82.15 | 4.07% | 15,838,820 |
| Oct 27, 2025 | 77.75 | 80.51 | 76.20 | 78.94 | 78.94 | 5.14% | 11,832,210 |
| Oct 24, 2025 | 73.15 | 75.88 | 72.03 | 75.08 | 75.08 | 3.54% | 9,817,919 |
| Oct 23, 2025 | 71.94 | 75.59 | 71.69 | 72.51 | 72.51 | 0.92% | 8,512,100 |
| Oct 22, 2025 | 73.00 | 73.54 | 70.37 | 71.85 | 71.85 | -4.96% | 10,479,310 |
| Oct 21, 2025 | 70.78 | 76.50 | 70.67 | 75.60 | 75.60 | 7.17% | 9,398,606 |
| Oct 20, 2025 | 69.96 | 72.99 | 69.60 | 70.54 | 70.54 | 2.19% | 6,532,060 |
| Oct 17, 2025 | 73.00 | 73.43 | 68.59 | 69.03 | 69.03 | -5.49% | 8,230,217 |
| Oct 16, 2025 | 73.80 | 75.46 | 72.01 | 73.04 | 73.04 | -1.24% | 6,035,500 |
| Oct 15, 2025 | 71.78 | 74.10 | 71.00 | 73.96 | 73.96 | 3.01% | 7,328,262 |
| Oct 14, 2025 | 77.14 | 78.93 | 71.15 | 71.80 | 71.80 | -5.74% | 11,424,450 |
| Oct 13, 2025 | 73.50 | 76.60 | 73.42 | 76.17 | 76.17 | -2.10% | 12,148,590 |
| Oct 10, 2025 | 84.80 | 84.80 | 77.54 | 77.80 | 77.80 | -7.95% | 10,355,670 |
| Oct 9, 2025 | 87.14 | 87.98 | 83.01 | 84.52 | 84.52 | 0.24% | 14,607,230 |
| Sep 30, 2025 | 76.24 | 88.90 | 76.20 | 84.32 | 84.32 | 12.44% | 22,762,840 |
| Sep 29, 2025 | 72.99 | 75.97 | 72.12 | 74.99 | 74.99 | 3.98% | 8,227,006 |
| Sep 26, 2025 | 75.00 | 75.43 | 72.00 | 72.12 | 72.12 | -4.03% | 6,328,014 |
| Sep 25, 2025 | 74.83 | 76.30 | 73.73 | 75.15 | 75.15 | 0.43% | 6,161,340 |
| Sep 24, 2025 | 74.00 | 75.50 | 72.00 | 74.83 | 74.83 | -0.09% | 7,755,968 |
| Sep 23, 2025 | 79.55 | 80.10 | 72.81 | 74.90 | 74.90 | -2.98% | 14,004,780 |
| Sep 22, 2025 | 75.91 | 77.65 | 74.55 | 77.20 | 77.20 | 0.98% | 5,945,911 |
| Sep 19, 2025 | 76.78 | 79.77 | 75.78 | 76.45 | 76.45 | 0.07% | 7,634,153 |