Skip to main content
Piesat Information Technology Co., Ltd. (SHA:688066)
China flag China · Delayed Price · Currency is CNY
15.69
-1.53 (-8.89%)
Apr 29, 2026, 3:00 PM CST

SHA:688066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6417.0615.3815.6915.69-8.89%30,721,040
Apr 28, 202618.5018.6417.2217.2217.22-7.72%13,874,840
Apr 27, 202617.6119.1416.8818.6618.666.02%19,073,590
Apr 24, 202617.9018.1617.1017.6017.60-1.90%10,618,270
Apr 23, 202619.0019.0017.8517.9417.94-3.60%11,348,060
Apr 22, 202618.8118.8118.1518.6118.61-2.16%11,910,860
Apr 21, 202619.0220.3818.8019.0219.02-1.35%18,729,950
Apr 20, 202619.3019.9918.7019.2819.28-0.87%22,690,870
Apr 17, 202619.6219.9419.0619.4519.45-2.51%11,408,260
Apr 16, 202619.8520.1519.3619.9519.95-0.15%11,055,360
Apr 15, 202619.8021.3319.7619.9819.981.73%19,846,270
Apr 14, 202618.7019.9618.5019.6419.647.09%15,540,320
Apr 13, 202618.5518.6718.1518.3418.34-1.13%7,217,629
Apr 10, 202618.8819.5618.5518.5518.55-1.64%9,953,105
Apr 9, 202618.7519.6518.4018.8618.860.59%15,397,550
Apr 8, 202617.0018.8717.0018.7518.7513.09%16,794,430
Apr 7, 202616.9917.0016.4016.5816.58-2.47%10,600,690
Apr 3, 202618.2218.3016.8617.0017.00-6.44%11,672,512
Apr 2, 202618.9018.9618.0118.1718.17-4.82%12,428,890
Apr 1, 202619.9120.1318.7919.0919.09-2.90%16,121,227
Mar 31, 202619.5520.6719.5519.6619.66-2.67%12,775,610
Mar 30, 202619.6520.2019.4020.2020.201.51%8,491,232
Mar 27, 202619.4720.1019.3919.9019.90-6,744,439
Mar 26, 202620.8520.8919.7419.9019.90-3.35%7,687,033
Mar 25, 202620.7520.9620.4720.5920.591.03%6,640,903
Mar 24, 202620.5020.5619.6020.3820.382.67%8,435,850
Mar 23, 202621.3121.3119.6819.8519.85-7.42%12,698,590
Mar 20, 202623.0023.2621.4321.4421.44-6.62%10,538,060
Mar 19, 202622.6623.7422.4022.9622.960.39%12,610,370
Mar 18, 202622.2022.9321.9022.8722.874.05%8,221,856
Mar 17, 202622.7922.8821.8421.9821.98-3.47%6,523,427
Mar 16, 202622.0322.7822.0322.7722.772.89%7,323,514
Mar 13, 202622.7922.7922.0922.1322.13-2.34%9,114,614
Mar 12, 202623.7823.9422.3522.6622.66-4.67%13,110,792
Mar 11, 202623.6724.6523.5023.7723.770.34%10,391,347
Mar 10, 202624.0224.2523.4923.6923.690.17%9,537,344
Mar 9, 202619.8924.2219.8923.6523.65-4.52%15,398,150
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