Piotech Inc. (SHA:688072)
China
· Delayed Price · Currency is CNY 304.02
-1.27 (-0.42%)
At close: Dec 5, 2025
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.73 | 306.28 | 299.68 | 304.02 | 304.02 | -0.42% | 4,208,356 |
| Dec 4, 2025 | 285.56 | 310.38 | 285.07 | 305.29 | 305.29 | 6.00% | 7,145,087 |
| Dec 3, 2025 | 293.32 | 299.51 | 286.80 | 288.00 | 288.00 | -1.39% | 5,045,883 |
| Dec 2, 2025 | 290.25 | 298.93 | 288.60 | 292.05 | 292.05 | 0.10% | 4,310,448 |
| Dec 1, 2025 | 296.03 | 303.20 | 287.00 | 291.76 | 291.76 | -3.80% | 8,198,483 |
| Nov 28, 2025 | 289.38 | 312.28 | 288.42 | 303.30 | 303.30 | 4.59% | 6,168,731 |
| Nov 27, 2025 | 297.67 | 301.74 | 289.30 | 290.00 | 290.00 | -1.76% | 4,330,609 |
| Nov 26, 2025 | 288.25 | 301.90 | 285.67 | 295.19 | 295.19 | 1.58% | 4,949,431 |
| Nov 25, 2025 | 291.43 | 299.90 | 289.22 | 290.60 | 290.60 | 1.01% | 5,041,817 |
| Nov 24, 2025 | 291.03 | 293.88 | 281.01 | 287.69 | 287.69 | -0.80% | 5,863,903 |
| Nov 21, 2025 | 291.45 | 301.86 | 288.28 | 290.00 | 290.00 | -5.80% | 6,924,021 |
| Nov 20, 2025 | 322.00 | 323.03 | 307.11 | 307.85 | 307.85 | -3.50% | 4,725,189 |
| Nov 19, 2025 | 326.52 | 327.00 | 313.16 | 319.00 | 319.00 | -2.50% | 4,981,394 |
| Nov 18, 2025 | 311.13 | 335.90 | 311.11 | 327.19 | 327.19 | 5.16% | 8,304,420 |
| Nov 17, 2025 | 335.00 | 337.00 | 306.98 | 311.13 | 311.13 | -5.72% | 9,533,468 |
| Nov 14, 2025 | 330.00 | 347.11 | 325.44 | 330.00 | 330.00 | -1.90% | 5,836,612 |
| Nov 13, 2025 | 337.00 | 345.99 | 326.28 | 336.40 | 336.40 | -1.36% | 6,153,653 |
| Nov 12, 2025 | 329.48 | 348.48 | 323.00 | 341.03 | 341.03 | 2.07% | 6,974,309 |
| Nov 11, 2025 | 348.00 | 354.65 | 331.12 | 334.10 | 334.10 | -1.17% | 8,575,091 |
| Nov 10, 2025 | 343.00 | 350.58 | 326.80 | 338.04 | 338.04 | 1.42% | 9,401,013 |
| Nov 7, 2025 | 324.85 | 346.80 | 320.00 | 333.30 | 333.30 | 1.62% | 9,844,838 |
| Nov 6, 2025 | 312.12 | 332.66 | 307.43 | 328.00 | 328.00 | 5.74% | 10,334,610 |
| Nov 5, 2025 | 292.00 | 314.50 | 291.00 | 310.20 | 310.20 | 1.77% | 7,286,472 |
| Nov 4, 2025 | 297.00 | 314.97 | 295.36 | 304.79 | 304.79 | 3.19% | 9,403,316 |
| Nov 3, 2025 | 299.37 | 299.90 | 280.65 | 295.36 | 295.36 | -3.16% | 10,434,600 |
| Oct 31, 2025 | 320.00 | 322.00 | 287.77 | 305.00 | 305.00 | -6.66% | 13,277,700 |
| Oct 30, 2025 | 326.91 | 341.80 | 319.93 | 326.75 | 326.75 | -0.05% | 8,295,763 |
| Oct 29, 2025 | 320.00 | 327.65 | 314.00 | 326.91 | 326.91 | 1.05% | 7,624,952 |
| Oct 28, 2025 | 305.00 | 328.50 | 302.10 | 323.50 | 323.50 | 2.54% | 9,746,811 |
| Oct 27, 2025 | 305.00 | 318.18 | 293.60 | 315.50 | 315.50 | 10.31% | 13,389,880 |
| Oct 24, 2025 | 260.21 | 293.20 | 260.21 | 286.00 | 286.00 | 10.55% | 13,484,350 |
| Oct 23, 2025 | 249.87 | 263.94 | 249.50 | 258.70 | 258.70 | 3.89% | 9,703,289 |
| Oct 22, 2025 | 245.88 | 251.88 | 243.35 | 249.01 | 249.01 | 0.48% | 4,829,125 |
| Oct 21, 2025 | 247.10 | 250.88 | 245.05 | 247.82 | 247.82 | 0.73% | 5,002,973 |
| Oct 20, 2025 | 248.25 | 253.08 | 240.61 | 246.03 | 246.03 | 1.83% | 5,169,559 |
| Oct 17, 2025 | 249.95 | 251.34 | 241.60 | 241.60 | 241.60 | -3.40% | 5,829,705 |
| Oct 16, 2025 | 251.50 | 257.70 | 249.40 | 250.10 | 250.10 | -0.99% | 4,870,104 |
| Oct 15, 2025 | 249.25 | 256.78 | 246.50 | 252.60 | 252.60 | 2.00% | 7,384,833 |
| Oct 14, 2025 | 273.80 | 273.88 | 246.00 | 247.65 | 247.65 | -7.67% | 10,971,960 |
| Oct 13, 2025 | 260.00 | 271.50 | 255.20 | 268.22 | 268.22 | 1.22% | 9,558,447 |
| Oct 10, 2025 | 267.00 | 275.00 | 263.00 | 265.00 | 265.00 | -4.57% | 9,506,324 |
| Oct 9, 2025 | 261.00 | 293.88 | 260.77 | 277.68 | 277.68 | 6.73% | 10,989,200 |
| Sep 30, 2025 | 264.61 | 278.00 | 255.47 | 260.18 | 260.18 | -1.45% | 9,593,618 |
| Sep 29, 2025 | 253.00 | 265.18 | 251.01 | 264.00 | 264.00 | 5.52% | 8,323,941 |
| Sep 26, 2025 | 248.00 | 260.66 | 247.00 | 250.19 | 250.19 | 0.48% | 8,623,689 |
| Sep 25, 2025 | 247.78 | 252.49 | 241.20 | 249.00 | 249.00 | -1.26% | 10,090,430 |
| Sep 24, 2025 | 228.00 | 266.00 | 226.83 | 252.19 | 252.19 | 9.70% | 13,711,640 |
| Sep 23, 2025 | 219.50 | 231.00 | 218.88 | 229.90 | 229.90 | 4.83% | 10,945,870 |
| Sep 22, 2025 | 209.96 | 222.82 | 205.23 | 219.30 | 219.30 | 4.35% | 9,305,118 |
| Sep 19, 2025 | 215.00 | 219.89 | 208.60 | 210.16 | 210.16 | -1.79% | 9,286,737 |
| Sep 18, 2025 | 198.02 | 226.90 | 198.02 | 213.98 | 213.98 | 6.56% | 15,648,080 |
| Sep 17, 2025 | 192.38 | 202.66 | 187.11 | 200.80 | 200.80 | 6.16% | 10,715,390 |
| Sep 16, 2025 | 185.00 | 192.29 | 184.60 | 189.15 | 189.15 | -0.34% | 8,536,458 |
| Sep 15, 2025 | 190.99 | 199.98 | 181.00 | 189.79 | 189.79 | 7.55% | 13,701,770 |
| Sep 12, 2025 | 177.05 | 183.00 | 176.00 | 176.47 | 176.47 | -0.28% | 5,616,794 |
| Sep 11, 2025 | 169.60 | 177.44 | 169.01 | 176.97 | 176.97 | 3.92% | 5,803,431 |
| Sep 10, 2025 | 168.20 | 172.77 | 167.00 | 170.30 | 170.30 | 0.50% | 3,844,907 |
| Sep 9, 2025 | 173.69 | 174.60 | 168.50 | 169.46 | 169.46 | -4.08% | 4,485,771 |
| Sep 8, 2025 | 171.99 | 177.77 | 168.01 | 176.66 | 176.66 | 2.23% | 5,847,384 |
| Sep 5, 2025 | 170.95 | 174.30 | 169.12 | 172.80 | 172.80 | 1.16% | 4,985,044 |
| Sep 4, 2025 | 183.45 | 186.48 | 167.50 | 170.82 | 170.82 | -8.41% | 7,590,681 |
| Sep 3, 2025 | 185.82 | 190.82 | 184.52 | 186.50 | 186.50 | -0.13% | 4,504,607 |
| Sep 2, 2025 | 195.00 | 197.90 | 184.50 | 186.75 | 186.75 | -4.95% | 6,534,403 |
| Sep 1, 2025 | 193.99 | 199.68 | 191.25 | 196.48 | 196.48 | 3.41% | 6,474,983 |
| Aug 29, 2025 | 194.00 | 195.10 | 187.78 | 190.00 | 190.00 | -3.16% | 7,261,507 |
| Aug 28, 2025 | 189.00 | 196.20 | 187.00 | 196.20 | 196.20 | 4.33% | 7,700,719 |
| Aug 27, 2025 | 192.00 | 200.50 | 188.01 | 188.05 | 188.05 | -1.90% | 8,349,332 |
| Aug 26, 2025 | 182.60 | 198.95 | 181.00 | 191.70 | 191.70 | 4.83% | 9,519,856 |
| Aug 25, 2025 | 188.00 | 191.39 | 178.86 | 182.86 | 182.86 | 0.38% | 8,072,530 |
| Aug 22, 2025 | 173.58 | 185.00 | 173.28 | 182.17 | 182.17 | 5.17% | 7,259,083 |
| Aug 21, 2025 | 175.00 | 177.55 | 172.04 | 173.22 | 173.22 | -0.39% | 5,466,169 |
| Aug 20, 2025 | 165.80 | 174.48 | 163.18 | 173.90 | 173.90 | 4.64% | 5,923,573 |
| Aug 19, 2025 | 169.70 | 169.70 | 166.06 | 166.19 | 166.19 | -1.98% | 3,990,099 |
| Aug 18, 2025 | 167.01 | 173.00 | 166.00 | 169.55 | 169.55 | 2.03% | 5,074,025 |
| Aug 15, 2025 | 163.80 | 167.95 | 161.31 | 166.18 | 166.18 | 1.36% | 4,161,161 |
| Aug 14, 2025 | 163.76 | 168.80 | 163.02 | 163.95 | 163.95 | 0.39% | 5,756,528 |
| Aug 13, 2025 | 162.95 | 165.59 | 162.35 | 163.31 | 163.31 | 0.27% | 3,137,225 |
| Aug 12, 2025 | 165.00 | 165.20 | 161.17 | 162.87 | 162.87 | -1.43% | 4,248,270 |
| Aug 11, 2025 | 164.00 | 167.48 | 163.00 | 165.23 | 165.23 | 0.35% | 2,617,705 |
| Aug 8, 2025 | 166.04 | 167.46 | 164.18 | 164.65 | 164.65 | -0.84% | 2,816,755 |
| Aug 7, 2025 | 166.00 | 169.58 | 165.69 | 166.04 | 166.04 | -0.21% | 3,743,257 |
| Aug 6, 2025 | 167.88 | 168.81 | 165.03 | 166.39 | 166.39 | -0.99% | 3,771,704 |
| Aug 5, 2025 | 168.70 | 169.18 | 163.83 | 168.05 | 168.05 | -1.43% | 3,398,873 |
| Aug 4, 2025 | 170.00 | 172.69 | 168.16 | 170.49 | 170.49 | 0.27% | 2,310,547 |
| Aug 1, 2025 | 170.08 | 171.89 | 167.70 | 170.03 | 170.03 | -0.31% | 2,416,446 |
| Jul 31, 2025 | 174.00 | 175.41 | 169.32 | 170.56 | 170.56 | -2.36% | 3,530,909 |
| Jul 30, 2025 | 175.90 | 178.52 | 173.11 | 174.68 | 174.68 | -1.31% | 2,538,818 |
| Jul 29, 2025 | 174.18 | 179.98 | 172.88 | 177.00 | 177.00 | 1.01% | 3,919,597 |
| Jul 28, 2025 | 175.80 | 176.80 | 173.80 | 175.23 | 175.23 | -0.52% | 2,848,726 |
| Jul 25, 2025 | 177.50 | 177.91 | 173.55 | 176.15 | 176.15 | -0.37% | 4,448,627 |
| Jul 24, 2025 | 174.21 | 178.50 | 173.41 | 176.81 | 176.81 | 0.82% | 3,754,036 |
| Jul 23, 2025 | 163.51 | 176.30 | 163.33 | 175.37 | 175.37 | 6.49% | 6,639,864 |
| Jul 22, 2025 | 164.70 | 170.47 | 162.57 | 164.68 | 164.68 | 0.90% | 4,878,714 |
| Jul 21, 2025 | 163.70 | 165.50 | 162.48 | 163.21 | 163.21 | -0.58% | 2,812,849 |
| Jul 18, 2025 | 170.51 | 174.00 | 160.36 | 164.16 | 164.16 | 4.86% | 6,109,466 |
| Jul 17, 2025 | 157.90 | 157.90 | 154.54 | 156.55 | 156.55 | -1.05% | 2,622,877 |
| Jul 16, 2025 | 158.08 | 161.98 | 157.81 | 158.21 | 158.21 | 0.08% | 1,786,690 |
| Jul 15, 2025 | 158.50 | 161.00 | 155.67 | 158.08 | 158.08 | -1.13% | 2,283,697 |
| Jul 14, 2025 | 164.49 | 164.49 | 159.50 | 159.88 | 159.88 | -2.50% | 1,913,644 |
| Jul 11, 2025 | 162.19 | 164.50 | 160.81 | 163.98 | 163.98 | 1.18% | 2,892,137 |