Pylon Technologies Co., Ltd. (SHA:688063)
China
· Delayed Price · Currency is CNY 77.45
+5.31 (7.36%)
Apr 29, 2026, 1:35 PM CST
Pylon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.15 | 76.53 | 71.05 | 76.33 | - | 5.81% | 8,435,987 |
| Apr 28, 2026 | 72.38 | 72.98 | 70.64 | 72.14 | 72.14 | -0.85% | 7,987,454 |
| Apr 27, 2026 | 75.30 | 75.62 | 72.69 | 72.76 | 72.76 | -3.58% | 12,131,620 |
| Apr 24, 2026 | 74.70 | 76.27 | 73.37 | 75.46 | 75.46 | 0.60% | 10,983,084 |
| Apr 23, 2026 | 77.00 | 77.00 | 73.81 | 75.01 | 75.01 | -5.31% | 17,756,440 |
| Apr 22, 2026 | 78.13 | 81.35 | 77.85 | 79.22 | 79.22 | 1.08% | 12,996,300 |
| Apr 21, 2026 | 76.19 | 79.73 | 75.20 | 78.37 | 78.37 | 3.04% | 12,458,320 |
| Apr 20, 2026 | 77.20 | 77.80 | 75.62 | 76.06 | 76.06 | -1.88% | 10,236,510 |
| Apr 17, 2026 | 74.50 | 77.95 | 74.37 | 77.52 | 77.52 | 2.95% | 11,688,680 |
| Apr 16, 2026 | 74.00 | 76.06 | 72.71 | 75.30 | 75.30 | 3.09% | 11,916,480 |
| Apr 15, 2026 | 76.40 | 77.16 | 72.81 | 73.04 | 73.04 | -4.40% | 14,320,820 |
| Apr 14, 2026 | 73.02 | 76.45 | 71.69 | 76.40 | 76.40 | 5.42% | 13,695,620 |
| Apr 13, 2026 | 71.00 | 73.92 | 70.71 | 72.47 | 72.47 | 1.47% | 11,817,277 |
| Apr 10, 2026 | 69.58 | 73.98 | 69.52 | 71.42 | 71.42 | 3.52% | 14,117,420 |
| Apr 9, 2026 | 68.00 | 69.62 | 67.31 | 68.99 | 68.99 | -0.17% | 9,012,600 |
| Apr 8, 2026 | 69.00 | 69.80 | 68.53 | 69.11 | 69.11 | 1.83% | 11,791,780 |
| Apr 7, 2026 | 66.91 | 69.24 | 66.16 | 67.87 | 67.87 | 2.37% | 8,340,027 |
| Apr 3, 2026 | 69.92 | 69.97 | 66.11 | 66.30 | 66.30 | -3.65% | 9,145,204 |
| Apr 2, 2026 | 71.52 | 71.99 | 68.29 | 68.81 | 68.81 | -5.02% | 12,874,620 |
| Apr 1, 2026 | 74.65 | 75.68 | 72.17 | 72.45 | 72.45 | -2.58% | 13,579,910 |
| Mar 31, 2026 | 78.33 | 78.95 | 74.13 | 74.37 | 74.37 | -5.14% | 13,872,650 |
| Mar 30, 2026 | 80.00 | 82.54 | 76.31 | 78.40 | 78.40 | -1.26% | 13,878,680 |
| Mar 27, 2026 | 79.00 | 81.19 | 77.20 | 79.40 | 79.40 | -1.64% | 15,156,160 |
| Mar 26, 2026 | 81.00 | 83.90 | 78.68 | 80.72 | 80.72 | -1.66% | 15,119,990 |
| Mar 25, 2026 | 80.51 | 83.50 | 79.20 | 82.08 | 82.08 | 1.08% | 18,136,697 |
| Mar 24, 2026 | 83.13 | 83.50 | 77.51 | 81.20 | 81.20 | -0.78% | 16,828,870 |
| Mar 23, 2026 | 82.99 | 86.20 | 80.98 | 81.84 | 81.84 | -1.98% | 22,065,950 |
| Mar 20, 2026 | 76.09 | 88.50 | 76.00 | 83.49 | 83.49 | 8.47% | 31,052,579 |
| Mar 19, 2026 | 74.72 | 78.48 | 74.03 | 76.97 | 76.97 | 4.58% | 21,174,241 |
| Mar 18, 2026 | 73.19 | 74.70 | 72.00 | 73.60 | 73.60 | 0.74% | 11,079,930 |
| Mar 17, 2026 | 75.63 | 76.99 | 72.85 | 73.06 | 73.06 | -4.93% | 14,275,570 |
| Mar 16, 2026 | 78.28 | 79.99 | 76.01 | 76.85 | 76.85 | -2.10% | 16,154,650 |
| Mar 13, 2026 | 80.93 | 83.99 | 77.63 | 78.50 | 78.50 | -2.46% | 23,451,010 |
| Mar 12, 2026 | 73.98 | 81.68 | 73.28 | 80.48 | 80.48 | 10.29% | 28,972,650 |
| Mar 11, 2026 | 69.20 | 75.00 | 68.03 | 72.97 | 72.97 | 4.63% | 20,184,850 |
| Mar 10, 2026 | 68.98 | 70.32 | 67.30 | 69.74 | 69.74 | -1.62% | 13,020,610 |
| Mar 9, 2026 | 68.60 | 71.76 | 67.57 | 70.89 | 70.89 | 5.24% | 18,425,070 |
| Mar 6, 2026 | 67.68 | 69.08 | 65.91 | 67.36 | 67.36 | -0.53% | 8,246,523 |
| Mar 5, 2026 | 70.40 | 71.22 | 66.90 | 67.72 | 67.72 | -2.35% | 10,900,380 |
| Mar 4, 2026 | 70.80 | 72.40 | 69.07 | 69.35 | 69.35 | -0.45% | 13,747,850 |
| Mar 3, 2026 | 68.87 | 75.60 | 68.80 | 69.66 | 69.66 | 5.69% | 23,217,950 |
| Mar 2, 2026 | 63.91 | 67.57 | 63.81 | 65.91 | 65.91 | 1.78% | 11,242,630 |
| Feb 27, 2026 | 63.21 | 64.99 | 63.00 | 64.76 | 64.76 | 2.24% | 5,809,345 |
| Feb 26, 2026 | 64.03 | 64.29 | 62.85 | 63.34 | 63.34 | -1.00% | 4,902,390 |
| Feb 25, 2026 | 62.25 | 64.86 | 62.11 | 63.98 | 63.98 | 3.06% | 7,232,521 |
| Feb 24, 2026 | 61.83 | 62.92 | 61.16 | 62.08 | 62.08 | 1.75% | 4,277,585 |
| Feb 13, 2026 | 62.00 | 62.42 | 61.01 | 61.01 | 61.01 | -1.91% | 3,578,056 |
| Feb 12, 2026 | 61.88 | 62.48 | 61.50 | 62.20 | 62.20 | 0.83% | 3,385,428 |
| Feb 11, 2026 | 61.68 | 62.49 | 61.50 | 61.69 | 61.69 | -0.08% | 2,642,095 |
| Feb 10, 2026 | 62.50 | 63.00 | 61.68 | 61.74 | 61.74 | -1.58% | 3,637,062 |
| Feb 9, 2026 | 62.30 | 63.36 | 61.99 | 62.73 | 62.73 | 2.17% | 5,646,090 |
| Feb 6, 2026 | 60.00 | 62.67 | 59.51 | 61.40 | 61.40 | 1.29% | 5,759,851 |
| Feb 5, 2026 | 63.77 | 63.77 | 60.40 | 60.62 | 60.62 | -5.77% | 7,726,218 |
| Feb 4, 2026 | 62.56 | 64.55 | 60.72 | 64.33 | 64.33 | 4.36% | 8,930,008 |
| Feb 3, 2026 | 59.53 | 61.68 | 59.40 | 61.64 | 61.64 | 4.95% | 6,200,732 |
| Feb 2, 2026 | 60.92 | 61.85 | 58.03 | 58.73 | 58.73 | -3.26% | 6,339,506 |
| Jan 30, 2026 | 61.50 | 61.93 | 58.27 | 60.71 | 60.71 | -1.54% | 8,152,418 |
| Jan 29, 2026 | 63.68 | 64.12 | 61.51 | 61.66 | 61.66 | -3.02% | 7,518,798 |
| Jan 28, 2026 | 65.00 | 65.30 | 63.18 | 63.58 | 63.58 | -2.72% | 7,217,005 |
| Jan 27, 2026 | 65.96 | 66.49 | 61.84 | 65.36 | 65.36 | -1.19% | 13,304,402 |
| Jan 26, 2026 | 66.50 | 68.88 | 65.24 | 66.15 | 66.15 | 2.77% | 16,223,103 |
| Jan 23, 2026 | 62.08 | 64.63 | 62.00 | 64.37 | 64.37 | 4.14% | 10,399,670 |
| Jan 22, 2026 | 61.24 | 62.56 | 60.99 | 61.81 | 61.81 | 0.96% | 5,404,216 |
| Jan 21, 2026 | 60.00 | 62.08 | 59.99 | 61.22 | 61.22 | 1.31% | 5,451,469 |
| Jan 20, 2026 | 62.68 | 62.89 | 60.01 | 60.43 | 60.43 | -3.17% | 6,292,948 |
| Jan 19, 2026 | 62.32 | 63.30 | 61.75 | 62.41 | 62.41 | -0.22% | 5,986,032 |
| Jan 16, 2026 | 62.57 | 63.38 | 61.60 | 62.55 | 62.55 | 0.95% | 6,202,841 |
| Jan 15, 2026 | 60.98 | 62.46 | 60.98 | 61.96 | 61.96 | 1.08% | 6,147,880 |
| Jan 14, 2026 | 61.69 | 63.99 | 60.41 | 61.30 | 61.30 | -0.45% | 11,413,010 |
| Jan 13, 2026 | 61.90 | 62.62 | 60.71 | 61.58 | 61.58 | -0.60% | 8,407,496 |
| Jan 12, 2026 | 60.45 | 62.00 | 59.28 | 61.95 | 61.95 | 1.47% | 10,205,081 |
| Jan 9, 2026 | 60.90 | 61.82 | 60.44 | 61.05 | 61.05 | -0.21% | 6,166,451 |
| Jan 8, 2026 | 60.45 | 62.31 | 60.01 | 61.18 | 61.18 | 0.81% | 6,464,948 |
| Jan 7, 2026 | 60.21 | 61.50 | 59.76 | 60.69 | 60.69 | 0.85% | 6,662,549 |
| Jan 6, 2026 | 59.26 | 60.80 | 59.06 | 60.18 | 60.18 | 2.07% | 5,989,552 |
| Jan 5, 2026 | 57.08 | 59.15 | 57.08 | 58.96 | 58.96 | 3.77% | 5,394,254 |
| Dec 31, 2025 | 58.61 | 58.61 | 56.82 | 56.82 | 56.82 | -3.05% | 4,567,098 |
| Dec 30, 2025 | 58.58 | 59.13 | 58.00 | 58.61 | 58.61 | -1.10% | 4,255,736 |
| Dec 29, 2025 | 59.40 | 60.28 | 58.56 | 59.26 | 59.26 | -0.24% | 5,526,355 |
| Dec 26, 2025 | 58.39 | 60.60 | 58.39 | 59.40 | 59.40 | 1.73% | 6,694,876 |
| Dec 25, 2025 | 58.09 | 58.80 | 57.74 | 58.39 | 58.39 | 0.29% | 3,509,165 |
| Dec 24, 2025 | 56.96 | 58.50 | 56.65 | 58.22 | 58.22 | 1.91% | 4,997,380 |
| Dec 23, 2025 | 56.01 | 58.16 | 56.01 | 57.13 | 57.13 | 1.82% | 5,224,683 |
| Dec 22, 2025 | 55.80 | 56.68 | 55.80 | 56.11 | 56.11 | 0.32% | 3,209,307 |
| Dec 19, 2025 | 56.00 | 56.55 | 55.77 | 55.93 | 55.93 | 0.20% | 3,413,631 |
| Dec 18, 2025 | 56.08 | 56.76 | 55.82 | 55.82 | 55.82 | -1.06% | 3,249,010 |
| Dec 17, 2025 | 55.51 | 56.66 | 55.51 | 56.42 | 56.42 | 1.64% | 4,279,049 |
| Dec 16, 2025 | 56.52 | 56.90 | 54.93 | 55.51 | 55.51 | -2.37% | 3,612,926 |
| Dec 15, 2025 | 57.17 | 58.35 | 56.56 | 56.86 | 56.86 | -0.77% | 4,449,698 |
| Dec 12, 2025 | 57.26 | 57.82 | 56.20 | 57.30 | 57.30 | 0.16% | 5,283,035 |
| Dec 11, 2025 | 58.18 | 58.68 | 57.18 | 57.21 | 57.21 | -1.36% | 3,118,634 |
| Dec 10, 2025 | 58.71 | 58.84 | 57.13 | 58.00 | 58.00 | -1.18% | 3,516,034 |
| Dec 9, 2025 | 58.99 | 59.71 | 58.45 | 58.69 | 58.69 | -1.18% | 3,900,982 |
| Dec 8, 2025 | 56.68 | 60.25 | 56.53 | 59.39 | 59.39 | 5.10% | 7,816,627 |
| Dec 5, 2025 | 55.60 | 56.89 | 54.88 | 56.51 | 56.51 | 2.19% | 4,279,991 |
| Dec 4, 2025 | 55.08 | 55.88 | 54.62 | 55.30 | 55.30 | 0.29% | 3,457,645 |
| Dec 3, 2025 | 56.20 | 57.14 | 54.70 | 55.14 | 55.14 | -4.60% | 8,770,179 |
| Dec 2, 2025 | 58.84 | 58.84 | 57.75 | 57.80 | 57.80 | -2.08% | 4,002,132 |
| Dec 1, 2025 | 59.00 | 60.25 | 58.88 | 59.03 | 59.03 | -0.05% | 4,385,927 |
| Nov 28, 2025 | 58.25 | 59.80 | 58.02 | 59.06 | 59.06 | 0.89% | 4,324,516 |