Ningbo PIA Automation Holding Corp. (SHA:688306)
China
· Delayed Price · Currency is CNY 10.06
+0.08 (0.80%)
Mar 6, 2026, 4:00 PM EST
SHA:688306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.93 | 10.08 | 9.92 | 10.06 | 10.06 | 0.80% | 5,254,810 |
| Mar 5, 2026 | 9.94 | 10.17 | 9.87 | 9.98 | 9.98 | 2.46% | 11,243,950 |
| Mar 4, 2026 | 9.64 | 9.98 | 9.64 | 9.74 | 9.74 | -2.21% | 10,066,480 |
| Mar 3, 2026 | 10.38 | 10.39 | 9.72 | 9.96 | 9.96 | -3.21% | 17,005,020 |
| Mar 2, 2026 | 10.22 | 10.56 | 10.20 | 10.29 | 10.29 | -0.96% | 14,013,720 |
| Feb 27, 2026 | 10.48 | 10.48 | 10.29 | 10.39 | 10.39 | -1.05% | 12,582,990 |
| Feb 26, 2026 | 10.70 | 10.70 | 10.47 | 10.50 | 10.50 | -1.87% | 13,577,850 |
| Feb 25, 2026 | 10.71 | 10.83 | 10.66 | 10.70 | 10.70 | -0.56% | 11,653,100 |
| Feb 24, 2026 | 11.02 | 11.09 | 10.70 | 10.76 | 10.76 | -0.46% | 13,268,140 |
| Feb 13, 2026 | 10.55 | 10.97 | 10.52 | 10.81 | 10.81 | 2.46% | 15,150,777 |
| Feb 12, 2026 | 10.47 | 10.61 | 10.44 | 10.55 | 10.55 | 0.48% | 7,789,962 |
| Feb 11, 2026 | 10.55 | 10.58 | 10.47 | 10.50 | 10.50 | -0.57% | 6,871,213 |
| Feb 10, 2026 | 10.46 | 10.65 | 10.45 | 10.56 | 10.56 | 0.48% | 8,361,419 |
| Feb 9, 2026 | 10.56 | 10.59 | 10.44 | 10.51 | 10.51 | 1.06% | 6,832,122 |
| Feb 6, 2026 | 10.33 | 10.57 | 10.23 | 10.40 | 10.40 | 0.29% | 7,711,682 |
| Feb 5, 2026 | 10.54 | 10.62 | 10.36 | 10.37 | 10.37 | -2.54% | 7,987,513 |
| Feb 4, 2026 | 10.56 | 10.66 | 10.42 | 10.64 | 10.64 | 0.28% | 8,737,018 |
| Feb 3, 2026 | 10.38 | 10.62 | 10.32 | 10.61 | 10.61 | 3.31% | 11,335,180 |
| Feb 2, 2026 | 10.48 | 10.62 | 10.26 | 10.27 | 10.27 | -2.65% | 11,113,800 |
| Jan 30, 2026 | 10.50 | 10.63 | 10.21 | 10.55 | 10.55 | 0.38% | 14,353,830 |
| Jan 29, 2026 | 10.70 | 10.90 | 10.48 | 10.51 | 10.51 | -2.32% | 15,776,670 |
| Jan 28, 2026 | 10.92 | 11.01 | 10.70 | 10.76 | 10.76 | -1.82% | 12,740,443 |
| Jan 27, 2026 | 11.08 | 11.10 | 10.62 | 10.96 | 10.96 | -1.70% | 19,463,720 |
| Jan 26, 2026 | 12.09 | 12.38 | 10.91 | 11.15 | 11.15 | -5.19% | 40,974,590 |
| Jan 23, 2026 | 11.69 | 11.87 | 11.62 | 11.76 | 11.76 | 1.03% | 16,411,112 |
| Jan 22, 2026 | 12.00 | 12.15 | 11.63 | 11.64 | 11.64 | -2.18% | 17,292,910 |
| Jan 21, 2026 | 11.62 | 12.10 | 11.61 | 11.90 | 11.90 | 1.10% | 26,366,120 |
| Jan 20, 2026 | 12.15 | 12.21 | 11.64 | 11.77 | 11.77 | -1.67% | 26,572,430 |
| Jan 19, 2026 | 11.61 | 12.41 | 11.33 | 11.97 | 11.97 | 4.18% | 43,569,990 |
| Jan 16, 2026 | 11.22 | 11.57 | 11.15 | 11.49 | 11.49 | 2.77% | 19,790,370 |
| Jan 15, 2026 | 11.36 | 11.44 | 11.06 | 11.18 | 11.18 | -1.58% | 15,451,820 |
| Jan 14, 2026 | 11.66 | 11.83 | 11.20 | 11.36 | 11.36 | -1.98% | 25,413,765 |
| Jan 13, 2026 | 11.86 | 12.02 | 11.52 | 11.59 | 11.59 | -2.93% | 21,362,790 |
| Jan 12, 2026 | 11.73 | 11.97 | 11.50 | 11.94 | 11.94 | 1.19% | 27,328,870 |
| Jan 9, 2026 | 11.68 | 11.87 | 11.60 | 11.80 | 11.80 | 0.51% | 19,201,506 |
| Jan 8, 2026 | 11.74 | 11.88 | 11.62 | 11.74 | 11.74 | - | 16,949,780 |
| Jan 7, 2026 | 11.95 | 11.98 | 11.60 | 11.74 | 11.74 | -2.00% | 22,787,110 |
| Jan 6, 2026 | 12.14 | 12.29 | 11.80 | 11.98 | 11.98 | -1.88% | 27,917,570 |
| Jan 5, 2026 | 11.53 | 12.30 | 11.51 | 12.21 | 12.21 | 5.26% | 37,217,870 |
| Dec 31, 2025 | 11.80 | 11.80 | 11.55 | 11.60 | 11.60 | -1.94% | 18,828,280 |
| Dec 30, 2025 | 11.45 | 11.90 | 11.38 | 11.83 | 11.83 | 2.78% | 25,882,660 |
| Dec 29, 2025 | 11.46 | 11.71 | 11.41 | 11.51 | 11.51 | 1.23% | 17,144,180 |
| Dec 26, 2025 | 11.65 | 11.70 | 11.32 | 11.37 | 11.37 | -3.15% | 23,531,231 |
| Dec 25, 2025 | 11.09 | 11.90 | 11.00 | 11.74 | 11.74 | 6.15% | 32,716,593 |
| Dec 24, 2025 | 10.61 | 11.36 | 10.56 | 11.06 | 11.06 | 4.14% | 22,355,443 |
| Dec 23, 2025 | 10.68 | 10.75 | 10.54 | 10.62 | 10.62 | -1.03% | 7,007,542 |
| Dec 22, 2025 | 10.68 | 10.85 | 10.54 | 10.73 | 10.73 | 1.80% | 10,242,730 |
| Dec 19, 2025 | 10.35 | 10.58 | 10.35 | 10.54 | 10.54 | 2.43% | 8,058,021 |
| Dec 18, 2025 | 10.37 | 10.41 | 10.22 | 10.29 | 10.29 | -0.87% | 6,737,264 |
| Dec 17, 2025 | 10.27 | 10.44 | 10.12 | 10.38 | 10.38 | 1.17% | 8,944,148 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.23 | 10.26 | 10.26 | -3.75% | 10,189,780 |
| Dec 15, 2025 | 10.79 | 10.90 | 10.65 | 10.66 | 10.66 | -1.75% | 8,360,705 |
| Dec 12, 2025 | 10.72 | 10.97 | 10.70 | 10.85 | 10.85 | 1.02% | 13,711,319 |
| Dec 11, 2025 | 10.89 | 11.04 | 10.74 | 10.74 | 10.74 | -2.01% | 10,899,970 |
| Dec 10, 2025 | 11.00 | 11.09 | 10.80 | 10.96 | 10.96 | -2.84% | 19,116,610 |
| Dec 9, 2025 | 11.00 | 11.76 | 10.82 | 11.28 | 11.28 | 2.36% | 31,277,810 |
| Dec 8, 2025 | 10.92 | 11.07 | 10.86 | 11.02 | 11.02 | 0.92% | 12,661,200 |
| Dec 5, 2025 | 10.53 | 10.95 | 10.47 | 10.92 | 10.92 | 3.41% | 16,640,520 |
| Dec 4, 2025 | 10.82 | 10.96 | 10.42 | 10.56 | 10.56 | - | 14,045,067 |
| Dec 3, 2025 | 10.76 | 10.85 | 10.54 | 10.56 | 10.56 | -1.77% | 7,863,145 |
| Dec 2, 2025 | 11.16 | 11.16 | 10.73 | 10.75 | 10.75 | -3.33% | 12,309,570 |
| Dec 1, 2025 | 10.70 | 11.27 | 10.69 | 11.12 | 11.12 | 4.02% | 19,082,000 |
| Nov 28, 2025 | 10.55 | 10.72 | 10.46 | 10.69 | 10.69 | 1.42% | 9,866,820 |
| Nov 27, 2025 | 10.48 | 10.72 | 10.48 | 10.54 | 10.54 | 0.48% | 8,507,885 |
| Nov 26, 2025 | 10.50 | 10.64 | 10.44 | 10.49 | 10.49 | - | 7,234,005 |
| Nov 25, 2025 | 10.56 | 10.75 | 10.48 | 10.49 | 10.49 | -0.29% | 9,987,927 |
| Nov 24, 2025 | 10.39 | 10.56 | 10.33 | 10.52 | 10.52 | 2.04% | 10,182,720 |
| Nov 21, 2025 | 10.56 | 10.63 | 10.18 | 10.31 | 10.31 | -2.92% | 15,074,654 |
| Nov 20, 2025 | 10.79 | 10.86 | 10.57 | 10.62 | 10.62 | -0.93% | 8,123,686 |
| Nov 19, 2025 | 10.92 | 10.96 | 10.68 | 10.72 | 10.72 | -1.65% | 7,069,760 |
| Nov 18, 2025 | 10.91 | 11.00 | 10.81 | 10.90 | 10.90 | -0.55% | 7,669,005 |
| Nov 17, 2025 | 10.97 | 11.14 | 10.89 | 10.96 | 10.96 | -0.18% | 8,532,297 |
| Nov 14, 2025 | 11.02 | 11.24 | 10.92 | 10.98 | 10.98 | -0.81% | 8,879,128 |
| Nov 13, 2025 | 11.04 | 11.22 | 11.01 | 11.07 | 11.07 | 0.45% | 7,911,300 |
| Nov 12, 2025 | 11.40 | 11.40 | 10.94 | 11.02 | 11.02 | -3.08% | 13,757,830 |
| Nov 11, 2025 | 11.30 | 11.46 | 11.25 | 11.37 | 11.37 | 1.07% | 10,551,830 |
| Nov 10, 2025 | 11.59 | 11.60 | 11.11 | 11.25 | 11.25 | -2.17% | 13,036,380 |
| Nov 7, 2025 | 11.63 | 11.69 | 11.42 | 11.50 | 11.50 | -1.29% | 9,705,827 |
| Nov 6, 2025 | 11.50 | 11.78 | 11.40 | 11.65 | 11.65 | 2.10% | 17,571,300 |
| Nov 5, 2025 | 11.24 | 11.54 | 11.20 | 11.41 | 11.41 | -0.35% | 10,696,130 |
| Nov 4, 2025 | 11.85 | 11.90 | 11.29 | 11.45 | 11.45 | -3.38% | 15,285,420 |
| Nov 3, 2025 | 11.98 | 12.00 | 11.73 | 11.85 | 11.85 | -0.67% | 12,477,180 |
| Oct 31, 2025 | 11.80 | 12.13 | 11.80 | 11.93 | 11.93 | 1.02% | 17,017,980 |
| Oct 30, 2025 | 12.00 | 12.22 | 11.81 | 11.81 | 11.81 | -1.91% | 17,311,490 |
| Oct 29, 2025 | 12.08 | 12.21 | 11.95 | 12.04 | 12.04 | -0.91% | 16,220,870 |
| Oct 28, 2025 | 12.20 | 12.36 | 12.07 | 12.15 | 12.15 | -1.06% | 17,642,130 |
| Oct 27, 2025 | 12.81 | 12.93 | 12.11 | 12.28 | 12.28 | -3.69% | 32,820,030 |
| Oct 24, 2025 | 12.30 | 12.78 | 12.29 | 12.75 | 12.75 | 4.42% | 20,917,370 |
| Oct 23, 2025 | 12.38 | 12.44 | 11.97 | 12.21 | 12.21 | -2.40% | 18,415,030 |
| Oct 22, 2025 | 12.61 | 12.85 | 12.35 | 12.51 | 12.51 | -1.73% | 18,898,890 |
| Oct 21, 2025 | 12.77 | 12.97 | 12.58 | 12.73 | 12.73 | 0.39% | 24,309,650 |
| Oct 20, 2025 | 12.68 | 13.18 | 12.44 | 12.68 | 12.68 | 4.45% | 41,777,060 |
| Oct 17, 2025 | 13.13 | 13.47 | 12.11 | 12.14 | 12.14 | -5.30% | 34,052,690 |
| Oct 16, 2025 | 13.66 | 13.76 | 12.70 | 12.82 | 12.82 | -7.97% | 51,335,450 |
| Oct 15, 2025 | 13.30 | 14.08 | 13.15 | 13.93 | 13.93 | 5.05% | 39,528,660 |
| Oct 14, 2025 | 13.90 | 14.44 | 13.14 | 13.26 | 13.26 | -3.21% | 44,396,600 |
| Oct 13, 2025 | 13.03 | 13.88 | 12.88 | 13.70 | 13.70 | -0.72% | 45,945,870 |
| Oct 10, 2025 | 13.19 | 14.41 | 12.82 | 13.80 | 13.80 | 4.15% | 63,397,140 |
| Oct 9, 2025 | 13.36 | 13.51 | 13.19 | 13.25 | 13.25 | -1.41% | 23,754,000 |
| Sep 30, 2025 | 13.38 | 13.92 | 13.13 | 13.44 | 13.44 | 1.20% | 29,149,590 |