Skip to main content
Piesat Information Technology Co., Ltd. (SHA:688066)
China flag China · Delayed Price · Currency is CNY
23.65
-1.12 (-4.52%)
Mar 9, 2026, 3:00 PM CST

SHA:688066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.3025.4023.9824.7724.771.93%10,650,359
Mar 5, 202624.8024.9724.0524.3024.30-0.21%10,648,750
Mar 4, 202623.5924.6823.5324.3524.350.62%10,537,388
Mar 3, 202626.1626.1623.9624.2024.20-9.02%22,519,660
Mar 2, 202625.5827.6825.2826.6026.603.99%31,365,980
Feb 27, 202625.0625.7424.9225.5825.582.12%14,482,002
Feb 26, 202625.6625.6624.8425.0525.05-2.34%12,831,050
Feb 25, 202624.1025.8023.8025.6525.657.23%21,237,940
Feb 24, 202624.5024.5023.5123.9223.92-1.44%11,658,740
Feb 13, 202623.7324.7323.7324.2724.272.53%13,702,970
Feb 12, 202624.4224.4923.6423.6723.67-2.71%13,611,970
Feb 11, 202625.0225.2024.3124.3324.33-1.58%13,484,940
Feb 10, 202625.8726.5024.6724.7224.72-2.49%20,707,070
Feb 9, 202624.2425.6624.0525.3525.357.32%25,997,070
Feb 6, 202624.0024.4023.5123.6223.62-2.03%16,901,990
Feb 5, 202625.1625.4924.0424.1124.11-5.45%21,108,010
Feb 4, 202625.6926.1824.9025.5025.50-5.13%31,790,890
Feb 3, 202623.5129.2623.4026.8826.88-5.85%53,156,460
Feb 2, 202628.5528.5528.5528.5528.55-20.01%4,712,668
Jan 30, 202636.5437.3035.0935.6935.69-3.12%20,532,886
Jan 29, 202638.6440.5936.8136.8436.84-6.45%25,470,298
Jan 28, 202641.0041.4639.2539.3839.38-3.90%23,927,140
Jan 27, 202638.0241.0536.9240.9840.987.67%29,569,980
Jan 26, 202641.9943.0037.7438.0638.06-6.46%34,017,710
Jan 23, 202638.0041.6837.4040.6940.697.65%34,256,781
Jan 22, 202636.2339.2235.8137.8037.804.56%27,030,710
Jan 21, 202636.7337.4436.0236.1536.15-2.01%21,583,980
Jan 20, 202642.3743.2436.0136.8936.89-11.22%43,220,790
Jan 19, 202641.0043.4341.0041.5541.550.44%31,913,750
Jan 16, 202639.9444.0437.9241.3741.376.19%41,522,119
Jan 15, 202642.5042.6037.9138.9638.96-12.45%38,927,255
Jan 14, 202642.6946.8840.3544.5044.504.56%58,418,180
Jan 13, 202646.0047.5540.1842.5642.56-12.43%52,642,130
Jan 12, 202643.3149.8043.1848.6048.6017.11%54,889,850
Jan 9, 202639.9943.7938.1641.5041.508.90%65,636,870
Jan 8, 202631.4538.1131.2038.1138.1119.99%59,240,250
Jan 7, 202631.9732.1730.8031.7631.76-1.58%20,271,080
Jan 6, 202631.2332.5530.6432.2732.271.32%27,371,540
Jan 5, 202633.1033.2531.6031.8531.85-2.18%36,300,090
Dec 31, 202531.0133.0030.7032.5632.564.33%35,447,000
Dec 30, 202532.0033.0031.0031.2131.21-4.00%31,749,440
Dec 29, 202530.4034.2530.0332.5132.519.35%47,050,014
Dec 26, 202529.1530.4329.1529.7329.732.02%27,274,190
Dec 25, 202527.8029.5327.6129.1429.144.82%25,986,860
Dec 24, 202525.6628.5025.5027.8027.807.09%27,573,360
Dec 23, 202527.2727.5925.7625.9625.96-4.80%18,832,100
Dec 22, 202527.8528.3927.1527.2727.27-0.87%16,103,420
Dec 19, 202527.6828.7627.0627.5127.510.04%18,316,870
Dec 18, 202526.1028.4626.1027.5027.503.50%22,597,314
Dec 17, 202527.7228.3826.1526.5726.57-5.41%18,757,550
Dec 16, 202529.5329.5427.2028.0928.09-5.80%26,384,600
Dec 15, 202528.0030.7127.5529.8229.825.04%35,462,930
Dec 12, 202528.7029.9027.6628.3928.39-0.73%24,053,170
Dec 11, 202528.7029.2028.0528.6028.602.07%19,713,490
Dec 10, 202527.9828.9627.4328.0228.02-1.58%19,919,280
Dec 9, 202528.7930.6628.3228.4728.470.60%27,826,300
Dec 8, 202529.1830.4728.2028.3028.30-3.74%35,999,820
Dec 5, 202527.5030.0627.2329.4029.405.08%32,057,250
Dec 4, 202527.3629.4826.6927.9827.982.27%25,410,616
Dec 3, 202528.5528.6426.8027.3627.36-5.59%30,525,560
Dec 2, 202528.5629.8827.5828.9828.980.07%28,476,630
Dec 1, 202527.4331.0027.3928.9628.965.77%38,901,830
Nov 28, 202526.6028.6526.3027.3827.384.98%36,147,600
Nov 27, 202525.1626.5624.7126.0826.082.64%18,322,570
Nov 26, 202526.0026.9525.1125.4125.41-1.59%21,653,644
Nov 25, 202523.9226.2923.9225.8225.826.92%21,289,030
Nov 24, 202523.1024.2922.8124.1524.155.50%12,334,000
Nov 21, 202523.5823.5822.4922.8922.89-3.58%9,794,363
Nov 20, 202523.8123.9623.5423.7423.74-0.34%6,431,072
Nov 19, 202524.2224.4523.7123.8223.82-1.65%6,653,450
Nov 18, 202524.4024.5524.0024.2224.22-0.45%7,405,864
Nov 17, 202524.6224.6324.0024.3324.330.12%8,144,201
Nov 14, 202524.9324.9624.2824.3024.30-2.53%9,494,221
Nov 13, 202525.5025.9424.7124.9324.93-0.28%14,919,970
Nov 12, 202525.0925.4024.6125.0025.00-1.30%10,447,630
Nov 11, 202525.5026.4825.2225.3325.33-1.86%12,799,070
Nov 10, 202525.9828.0025.6625.8125.812.91%24,243,250
Nov 7, 202524.6925.2724.1925.0825.082.37%18,599,490
Nov 6, 202525.0126.5024.5024.5024.50-15.92%38,310,320
Nov 5, 202529.0129.7928.8829.1429.14-1.09%5,660,783
Nov 4, 202529.8030.1329.0229.4629.46-3.31%9,373,716
Nov 3, 202530.7830.7829.8530.4730.47-0.97%8,800,895
Oct 31, 202530.6531.4430.0830.7730.77-1.12%9,562,879
Oct 30, 202531.5031.9031.1231.1231.12-1.89%8,908,391
Oct 29, 202531.6032.0431.1131.7231.720.28%7,560,291
Oct 28, 202531.8332.6831.5731.6331.63-1.31%10,177,900
Oct 27, 202532.0032.6531.7932.0532.05-2.94%14,684,890
Oct 24, 202535.7036.1633.0233.0233.020.70%19,718,320
Oct 23, 202532.4933.5732.0232.7932.79-0.82%9,279,195
Oct 22, 202530.9033.6530.8533.0633.066.30%16,959,500
Oct 21, 202530.1831.8830.1531.1031.102.61%9,528,098
Oct 20, 202529.7030.5529.5230.3130.314.23%12,639,650
Oct 17, 202530.3030.8029.0229.0829.08-4.22%11,147,230
Oct 16, 202533.0033.3430.1330.3630.36-8.99%17,988,470
Oct 15, 202533.1133.8532.1333.3633.361.31%10,699,340
Oct 14, 202533.9035.0432.8832.9332.93-3.43%12,735,630
Oct 13, 202531.9334.3331.4834.1034.101.94%12,765,810
Oct 10, 202536.2936.2933.1133.4533.45-7.08%17,205,110
Oct 9, 202535.2236.9934.7836.0036.002.24%19,617,520
Sep 30, 202534.8736.0034.5235.2135.210.98%18,589,520