POCO Holding Co., Ltd. (SHE:300811)
China
· Delayed Price · Currency is CNY 72.12
-3.03 (-4.03%)
Sep 26, 2025, 3:04 PM CST
POCO Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,004,784 |
| Sep 22, 2025 | 75.91 | 77.65 | 74.55 | 77.20 | 77.20 | 0.98% | 6,002,385 |
| Sep 19, 2025 | 76.78 | 79.77 | 75.78 | 76.45 | 76.45 | 0.07% | 7,634,153 |
| Sep 18, 2025 | 77.96 | 79.49 | 75.00 | 76.40 | 76.40 | -1.99% | 10,242,405 |
| Sep 17, 2025 | 76.19 | 78.89 | 75.00 | 77.95 | 77.95 | 2.10% | 9,911,238 |
| Sep 16, 2025 | 77.17 | 79.18 | 75.97 | 76.35 | 76.35 | -1.00% | 10,087,008 |
| Sep 15, 2025 | 78.68 | 78.98 | 76.11 | 77.12 | 77.12 | -1.48% | 7,664,415 |
| Sep 12, 2025 | 80.00 | 80.98 | 76.83 | 78.28 | 78.28 | -3.38% | 14,333,537 |
| Sep 11, 2025 | 75.45 | 82.17 | 74.26 | 81.02 | 81.02 | 12.92% | 23,948,181 |
| Sep 10, 2025 | 70.40 | 75.00 | 70.40 | 71.75 | 71.75 | 2.50% | 11,366,692 |
| Sep 9, 2025 | 70.22 | 72.37 | 68.01 | 70.00 | 70.00 | -1.37% | 7,483,608 |
| Sep 8, 2025 | 73.06 | 73.35 | 69.50 | 70.97 | 70.97 | -2.37% | 9,410,555 |
| Sep 5, 2025 | 69.88 | 73.35 | 69.60 | 72.69 | 72.69 | 3.41% | 10,759,865 |
| Sep 4, 2025 | 72.90 | 76.89 | 68.88 | 70.29 | 70.29 | -4.54% | 16,988,073 |
| Sep 3, 2025 | 74.36 | 77.96 | 71.44 | 73.63 | 73.63 | 0.86% | 14,125,352 |
| Sep 2, 2025 | 78.67 | 82.50 | 72.33 | 73.00 | 73.00 | -7.15% | 19,672,589 |
| Sep 1, 2025 | 74.90 | 79.99 | 74.63 | 78.62 | 78.62 | 6.32% | 20,178,929 |
| Aug 29, 2025 | 76.93 | 77.00 | 72.83 | 73.95 | 73.95 | -5.19% | 15,841,863 |
| Aug 28, 2025 | 71.49 | 78.45 | 71.49 | 78.00 | 78.00 | 8.33% | 21,419,361 |
| Aug 27, 2025 | 70.01 | 75.47 | 70.01 | 72.00 | 72.00 | 2.86% | 16,693,873 |
| Aug 26, 2025 | 74.00 | 74.28 | 69.70 | 70.00 | 70.00 | -3.75% | 11,128,813 |
| Aug 25, 2025 | 70.89 | 74.80 | 70.89 | 72.73 | 72.73 | 6.14% | 17,839,044 |
| Aug 22, 2025 | 68.00 | 71.44 | 68.00 | 68.52 | 68.52 | 0.10% | 12,627,146 |
| Aug 21, 2025 | 71.72 | 73.33 | 67.65 | 68.45 | 68.45 | -4.53% | 13,642,456 |
| Aug 20, 2025 | 73.04 | 73.50 | 70.04 | 71.70 | 71.70 | -3.49% | 12,845,489 |
| Aug 19, 2025 | 73.53 | 74.88 | 70.51 | 74.29 | 74.29 | -2.51% | 15,983,936 |
| Aug 18, 2025 | 68.40 | 77.95 | 67.22 | 76.20 | 76.20 | 17.23% | 30,200,310 |
| Aug 15, 2025 | 59.32 | 65.86 | 59.32 | 65.00 | 65.00 | 9.58% | 21,525,442 |
| Aug 14, 2025 | 61.00 | 61.25 | 59.32 | 59.32 | 59.32 | -3.15% | 10,346,621 |
| Aug 13, 2025 | 57.05 | 61.78 | 56.82 | 61.25 | 61.25 | 7.36% | 18,581,466 |
| Aug 12, 2025 | 56.89 | 58.20 | 56.55 | 57.05 | 57.05 | 0.05% | 7,590,339 |
| Aug 11, 2025 | 54.77 | 58.47 | 54.67 | 57.02 | 57.02 | 4.07% | 11,797,752 |
| Aug 8, 2025 | 56.51 | 56.62 | 54.40 | 54.79 | 54.79 | -3.83% | 10,920,433 |
| Aug 7, 2025 | 59.00 | 60.92 | 55.23 | 56.97 | 56.97 | 2.28% | 22,975,520 |
| Aug 6, 2025 | 55.72 | 56.47 | 54.80 | 55.70 | 55.70 | - | 5,843,063 |
| Aug 5, 2025 | 58.11 | 58.20 | 54.89 | 55.70 | 55.70 | -2.01% | 9,853,520 |
| Aug 4, 2025 | 58.25 | 58.69 | 56.00 | 56.84 | 56.84 | -3.20% | 11,056,738 |
| Aug 1, 2025 | 59.69 | 60.47 | 58.10 | 58.72 | 58.72 | -1.64% | 8,198,312 |
| Jul 31, 2025 | 58.95 | 62.53 | 58.90 | 59.70 | 59.70 | 1.83% | 15,633,780 |
| Jul 30, 2025 | 58.80 | 59.50 | 57.58 | 58.63 | 58.63 | -1.21% | 9,393,980 |
| Jul 29, 2025 | 59.40 | 60.29 | 58.70 | 59.35 | 59.35 | 0.13% | 8,659,719 |
| Jul 28, 2025 | 57.18 | 60.00 | 57.18 | 59.27 | 59.27 | 3.51% | 14,672,790 |
| Jul 25, 2025 | 58.48 | 58.60 | 56.43 | 57.26 | 57.26 | -1.73% | 11,891,145 |
| Jul 24, 2025 | 56.50 | 59.88 | 55.82 | 58.27 | 58.27 | 7.65% | 28,115,601 |
| Jul 23, 2025 | 50.10 | 54.40 | 49.50 | 54.13 | 54.13 | 6.98% | 16,823,786 |
| Jul 22, 2025 | 48.75 | 52.29 | 48.63 | 50.60 | 50.60 | 3.43% | 11,994,352 |
| Jul 21, 2025 | 48.50 | 49.12 | 47.91 | 48.92 | 48.92 | 0.80% | 5,533,888 |