Piotech Inc. (SHA:688072)
China
· Delayed Price · Currency is CNY 423.67
+0.17 (0.04%)
At close: Apr 29, 2026
Piotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.00 | 438.55 | 398.97 | 423.50 | 423.50 | 2.61% | 9,094,724 |
| Apr 27, 2026 | 392.27 | 417.50 | 372.21 | 412.73 | 412.73 | 7.32% | 7,984,756 |
| Apr 24, 2026 | 385.00 | 393.60 | 375.60 | 384.58 | 384.58 | 1.19% | 4,596,327 |
| Apr 23, 2026 | 395.00 | 398.60 | 378.02 | 380.04 | 380.04 | -3.78% | 4,889,334 |
| Apr 22, 2026 | 388.49 | 398.88 | 382.83 | 394.96 | 394.96 | 1.67% | 5,637,498 |
| Apr 21, 2026 | 397.00 | 397.00 | 384.12 | 388.46 | 388.46 | -2.50% | 3,238,446 |
| Apr 20, 2026 | 388.00 | 404.69 | 380.51 | 398.44 | 398.44 | 2.08% | 4,829,376 |
| Apr 17, 2026 | 395.64 | 400.00 | 385.50 | 390.34 | 390.34 | -3.11% | 6,155,303 |
| Apr 16, 2026 | 403.00 | 408.66 | 395.24 | 402.89 | 402.89 | 0.22% | 3,854,057 |
| Apr 15, 2026 | 413.00 | 418.58 | 399.98 | 402.00 | 402.00 | -1.62% | 4,749,750 |
| Apr 14, 2026 | 403.50 | 420.00 | 400.00 | 408.60 | 408.60 | 3.31% | 6,092,075 |
| Apr 13, 2026 | 394.69 | 400.00 | 386.99 | 395.50 | 395.50 | -0.64% | 5,024,562 |
| Apr 10, 2026 | 400.00 | 407.00 | 392.33 | 398.06 | 398.06 | 1.58% | 4,890,179 |
| Apr 9, 2026 | 370.01 | 398.44 | 369.15 | 391.85 | 391.85 | 3.27% | 6,041,811 |
| Apr 8, 2026 | 362.56 | 379.49 | 358.10 | 379.45 | 379.45 | 8.59% | 6,825,329 |
| Apr 7, 2026 | 361.77 | 361.88 | 346.00 | 349.44 | 349.44 | -2.26% | 3,158,500 |
| Apr 3, 2026 | 361.66 | 365.99 | 354.38 | 357.52 | 357.52 | 0.15% | 2,800,847 |
| Apr 2, 2026 | 367.71 | 368.00 | 349.00 | 357.00 | 357.00 | -3.12% | 4,594,103 |
| Apr 1, 2026 | 378.00 | 385.00 | 358.37 | 368.48 | 368.48 | -0.41% | 6,831,766 |
| Mar 31, 2026 | 384.37 | 388.86 | 365.53 | 370.00 | 370.00 | -4.42% | 6,029,946 |
| Mar 30, 2026 | 369.00 | 395.88 | 368.00 | 387.12 | 387.12 | 2.68% | 5,936,767 |
| Mar 27, 2026 | 358.00 | 381.67 | 354.64 | 377.00 | 377.00 | 2.60% | 5,899,975 |
| Mar 26, 2026 | 361.00 | 373.87 | 356.52 | 367.43 | 367.43 | -0.22% | 4,428,999 |
| Mar 25, 2026 | 367.99 | 385.49 | 359.13 | 368.23 | 368.23 | 2.89% | 6,307,880 |
| Mar 24, 2026 | 356.00 | 362.38 | 345.69 | 357.90 | 357.90 | 2.26% | 5,544,647 |
| Mar 23, 2026 | 346.48 | 358.99 | 329.99 | 350.00 | 350.00 | 0.61% | 8,044,547 |
| Mar 20, 2026 | 336.99 | 362.55 | 334.00 | 347.87 | 347.87 | 4.30% | 6,355,441 |
| Mar 19, 2026 | 338.83 | 343.61 | 331.01 | 333.52 | 333.52 | -3.38% | 3,231,812 |
| Mar 18, 2026 | 337.97 | 347.15 | 335.04 | 345.20 | 345.20 | 3.33% | 3,394,752 |
| Mar 17, 2026 | 345.37 | 349.01 | 333.48 | 334.06 | 334.06 | -3.83% | 3,326,734 |
| Mar 16, 2026 | 338.01 | 348.10 | 325.10 | 347.37 | 347.37 | 2.46% | 5,742,644 |
| Mar 13, 2026 | 337.89 | 347.00 | 330.72 | 339.02 | 339.02 | -0.73% | 4,357,053 |
| Mar 12, 2026 | 359.26 | 359.84 | 337.00 | 341.51 | 341.51 | -5.00% | 4,714,349 |
| Mar 11, 2026 | 365.60 | 370.00 | 354.00 | 359.50 | 359.50 | -2.13% | 3,853,948 |
| Mar 10, 2026 | 371.65 | 372.84 | 358.06 | 367.33 | 367.33 | 1.86% | 4,959,511 |
| Mar 9, 2026 | 348.40 | 364.38 | 347.37 | 360.61 | 360.61 | -4.40% | 6,456,275 |
| Mar 6, 2026 | 378.42 | 391.00 | 373.92 | 377.20 | 377.20 | -1.95% | 4,084,666 |
| Mar 5, 2026 | 388.00 | 406.58 | 381.00 | 384.69 | 384.69 | 1.23% | 6,838,944 |
| Mar 4, 2026 | 379.48 | 387.00 | 365.76 | 380.00 | 380.00 | - | 5,509,840 |
| Mar 3, 2026 | 391.90 | 407.70 | 375.00 | 380.00 | 380.00 | -1.23% | 8,575,388 |
| Mar 2, 2026 | 358.01 | 390.00 | 357.88 | 384.75 | 384.75 | 4.16% | 8,272,131 |
| Feb 27, 2026 | 370.97 | 372.59 | 363.76 | 369.40 | 369.40 | -1.95% | 5,465,236 |
| Feb 26, 2026 | 360.57 | 380.00 | 351.59 | 376.75 | 376.75 | 4.65% | 9,530,209 |
| Feb 25, 2026 | 330.00 | 367.83 | 330.00 | 360.00 | 360.00 | 9.98% | 12,825,000 |
| Feb 24, 2026 | 328.00 | 328.94 | 315.51 | 327.33 | 327.33 | 0.72% | 3,565,009 |
| Feb 13, 2026 | 315.80 | 334.30 | 315.00 | 325.00 | 325.00 | 2.56% | 4,887,062 |
| Feb 12, 2026 | 325.00 | 327.58 | 315.33 | 316.89 | 316.89 | -1.63% | 5,319,904 |
| Feb 11, 2026 | 327.58 | 330.61 | 321.28 | 322.14 | 322.14 | -1.64% | 3,718,764 |
| Feb 10, 2026 | 328.00 | 333.66 | 324.60 | 327.50 | 327.50 | 0.04% | 3,189,662 |
| Feb 9, 2026 | 336.00 | 337.99 | 324.50 | 327.38 | 327.38 | -0.89% | 4,975,975 |
| Feb 6, 2026 | 328.44 | 338.00 | 323.33 | 330.33 | 330.33 | 0.20% | 4,033,946 |
| Feb 5, 2026 | 328.00 | 333.03 | 316.28 | 329.67 | 329.67 | -2.98% | 6,861,387 |
| Feb 4, 2026 | 331.50 | 344.88 | 329.10 | 339.80 | 339.80 | 0.95% | 4,056,595 |
| Feb 3, 2026 | 337.66 | 338.50 | 326.23 | 336.60 | 336.60 | 1.70% | 4,513,584 |
| Feb 2, 2026 | 337.00 | 351.52 | 330.98 | 330.98 | 330.98 | -6.17% | 5,114,578 |
| Jan 30, 2026 | 358.93 | 370.51 | 348.21 | 352.74 | 352.74 | -2.47% | 5,826,708 |
| Jan 29, 2026 | 373.01 | 377.98 | 359.68 | 361.68 | 361.68 | -4.32% | 5,177,796 |
| Jan 28, 2026 | 367.77 | 383.68 | 365.02 | 378.00 | 378.00 | 3.82% | 6,405,635 |
| Jan 27, 2026 | 359.50 | 378.00 | 354.10 | 364.10 | 364.10 | 1.25% | 6,726,338 |
| Jan 26, 2026 | 368.55 | 372.94 | 351.98 | 359.59 | 359.59 | -4.37% | 6,255,274 |
| Jan 23, 2026 | 364.00 | 376.03 | 359.22 | 376.03 | 376.03 | 3.30% | 6,624,103 |
| Jan 22, 2026 | 374.47 | 376.80 | 361.18 | 364.00 | 364.00 | -1.31% | 5,611,478 |
| Jan 21, 2026 | 366.01 | 387.99 | 363.99 | 368.83 | 368.83 | -0.32% | 7,805,806 |
| Jan 20, 2026 | 372.00 | 379.76 | 363.67 | 370.00 | 370.00 | -1.33% | 5,188,637 |
| Jan 19, 2026 | 387.00 | 387.00 | 373.00 | 375.00 | 375.00 | -2.77% | 6,674,189 |
| Jan 16, 2026 | 378.00 | 391.88 | 371.20 | 385.68 | 385.68 | 3.67% | 10,742,010 |
| Jan 15, 2026 | 357.99 | 372.03 | 347.50 | 372.03 | 372.03 | 2.26% | 9,825,279 |
| Jan 14, 2026 | 343.81 | 372.34 | 343.00 | 363.81 | 363.81 | 6.28% | 8,893,928 |
| Jan 13, 2026 | 353.80 | 363.59 | 341.88 | 342.32 | 342.32 | -4.06% | 6,395,014 |
| Jan 12, 2026 | 363.01 | 371.78 | 353.28 | 356.80 | 356.80 | -0.77% | 6,773,073 |
| Jan 9, 2026 | 356.24 | 364.88 | 353.00 | 359.58 | 359.58 | -0.31% | 5,362,764 |
| Jan 8, 2026 | 370.50 | 375.00 | 358.18 | 360.69 | 360.69 | -5.33% | 7,819,688 |
| Jan 7, 2026 | 373.00 | 394.00 | 363.00 | 380.99 | 380.99 | 6.43% | 8,154,464 |
| Jan 6, 2026 | 352.00 | 378.99 | 350.01 | 357.98 | 357.98 | 1.04% | 7,555,482 |
| Jan 5, 2026 | 333.57 | 355.20 | 333.57 | 354.31 | 354.31 | 7.37% | 7,309,237 |
| Dec 31, 2025 | 343.50 | 347.77 | 330.00 | 330.00 | 330.00 | -1.19% | 5,447,439 |
| Dec 30, 2025 | 336.98 | 345.50 | 330.51 | 333.99 | 333.99 | -0.88% | 4,725,669 |
| Dec 29, 2025 | 343.00 | 347.35 | 331.00 | 336.97 | 336.97 | -3.05% | 6,307,465 |
| Dec 26, 2025 | 350.00 | 359.19 | 345.17 | 347.57 | 347.57 | -1.01% | 3,687,602 |
| Dec 25, 2025 | 347.62 | 360.50 | 343.42 | 351.10 | 351.10 | -0.55% | 5,191,508 |
| Dec 24, 2025 | 363.00 | 363.98 | 346.66 | 353.03 | 353.03 | -1.85% | 5,536,380 |
| Dec 23, 2025 | 360.95 | 369.65 | 355.95 | 359.68 | 359.68 | -0.54% | 5,061,679 |
| Dec 22, 2025 | 329.64 | 365.00 | 327.66 | 361.65 | 361.65 | 10.37% | 6,928,707 |
| Dec 19, 2025 | 333.90 | 334.90 | 322.30 | 327.66 | 327.66 | -0.69% | 3,305,829 |
| Dec 18, 2025 | 336.68 | 340.99 | 329.11 | 329.95 | 329.95 | -2.09% | 4,193,901 |
| Dec 17, 2025 | 336.21 | 339.00 | 328.30 | 337.00 | 337.00 | - | 4,898,626 |
| Dec 16, 2025 | 338.70 | 345.00 | 325.00 | 337.00 | 337.00 | -1.38% | 5,050,367 |
| Dec 15, 2025 | 342.85 | 349.08 | 330.01 | 341.70 | 341.70 | -0.45% | 7,155,287 |
| Dec 12, 2025 | 314.00 | 353.09 | 312.00 | 343.25 | 343.25 | 8.62% | 11,202,468 |
| Dec 11, 2025 | 314.00 | 325.70 | 312.67 | 316.00 | 316.00 | 0.47% | 5,385,234 |
| Dec 10, 2025 | 306.00 | 317.01 | 301.71 | 314.51 | 314.51 | 1.44% | 4,607,711 |
| Dec 9, 2025 | 305.90 | 315.58 | 303.68 | 310.04 | 310.04 | 0.27% | 5,307,210 |
| Dec 8, 2025 | 306.00 | 311.20 | 293.88 | 309.20 | 309.20 | 1.70% | 6,336,358 |
| 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 |