Ningbo PIA Automation Holding Corp. (SHA:688306)
China
· Delayed Price · Currency is CNY 9.29
+0.02 (0.22%)
At close: Apr 29, 2026
SHA:688306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.25 | 9.37 | 9.22 | 9.29 | 9.29 | 0.22% | 6,838,001 |
| Apr 28, 2026 | 9.46 | 9.47 | 9.23 | 9.27 | 9.27 | -1.70% | 6,711,114 |
| Apr 27, 2026 | 9.40 | 9.54 | 9.35 | 9.43 | 9.43 | 0.43% | 6,479,136 |
| Apr 24, 2026 | 9.40 | 9.49 | 9.26 | 9.39 | 9.39 | -0.74% | 6,805,329 |
| Apr 23, 2026 | 9.54 | 9.55 | 9.38 | 9.46 | 9.46 | -0.84% | 7,436,391 |
| Apr 22, 2026 | 9.49 | 9.55 | 9.41 | 9.54 | 9.54 | 0.63% | 6,965,148 |
| Apr 21, 2026 | 9.44 | 9.55 | 9.38 | 9.48 | 9.48 | -0.21% | 7,237,559 |
| Apr 20, 2026 | 9.53 | 9.66 | 9.45 | 9.50 | 9.50 | 0.32% | 11,513,824 |
| Apr 17, 2026 | 9.18 | 9.55 | 9.12 | 9.47 | 9.47 | 2.93% | 14,295,802 |
| Apr 16, 2026 | 9.04 | 9.28 | 9.04 | 9.20 | 9.20 | 2.00% | 8,870,899 |
| Apr 15, 2026 | 9.15 | 9.15 | 8.98 | 9.02 | 9.02 | -0.66% | 5,729,640 |
| Apr 14, 2026 | 9.12 | 9.12 | 8.98 | 9.08 | 9.08 | 0.67% | 6,007,052 |
| Apr 13, 2026 | 9.12 | 9.13 | 9.02 | 9.02 | 9.02 | -1.10% | 4,919,646 |
| Apr 10, 2026 | 9.07 | 9.25 | 9.00 | 9.12 | 9.12 | 1.79% | 7,681,669 |
| Apr 9, 2026 | 9.17 | 9.17 | 8.95 | 8.96 | 8.96 | -2.93% | 8,223,681 |
| Apr 8, 2026 | 8.76 | 9.26 | 8.75 | 9.23 | 9.23 | 7.45% | 13,337,040 |
| Apr 7, 2026 | 8.73 | 8.81 | 8.56 | 8.59 | 8.59 | -1.94% | 7,874,528 |
| Apr 3, 2026 | 8.95 | 8.97 | 8.75 | 8.76 | 8.76 | -1.68% | 5,127,509 |
| Apr 2, 2026 | 9.07 | 9.09 | 8.87 | 8.91 | 8.91 | -2.30% | 6,737,813 |
| Apr 1, 2026 | 9.16 | 9.18 | 9.04 | 9.12 | 9.12 | 1.56% | 6,168,520 |
| Mar 31, 2026 | 9.05 | 9.17 | 8.96 | 8.98 | 8.98 | -0.66% | 5,755,441 |
| Mar 30, 2026 | 8.95 | 9.11 | 8.78 | 9.04 | 9.04 | 0.33% | 5,701,520 |
| Mar 27, 2026 | 8.80 | 9.06 | 8.80 | 9.01 | 9.01 | 0.90% | 6,881,597 |
| Mar 26, 2026 | 9.11 | 9.21 | 8.89 | 8.93 | 8.93 | -2.08% | 7,320,301 |
| Mar 25, 2026 | 8.96 | 9.14 | 8.89 | 9.12 | 9.12 | 2.59% | 9,036,109 |
| Mar 24, 2026 | 8.99 | 9.02 | 8.72 | 8.89 | 8.89 | 0.79% | 8,279,115 |
| Mar 23, 2026 | 9.00 | 9.22 | 8.71 | 8.82 | 8.82 | -2.86% | 12,735,040 |
| Mar 20, 2026 | 9.39 | 9.45 | 9.08 | 9.08 | 9.08 | -2.89% | 6,405,423 |
| Mar 19, 2026 | 9.56 | 9.63 | 9.32 | 9.35 | 9.35 | -3.11% | 7,604,763 |
| Mar 18, 2026 | 9.61 | 9.70 | 9.54 | 9.65 | 9.65 | 0.42% | 5,745,807 |
| Mar 17, 2026 | 9.79 | 9.80 | 9.59 | 9.61 | 9.61 | -0.93% | 6,450,408 |
| Mar 16, 2026 | 9.78 | 9.84 | 9.67 | 9.70 | 9.70 | -1.02% | 8,279,025 |
| Mar 13, 2026 | 9.81 | 9.94 | 9.75 | 9.80 | 9.80 | -0.91% | 5,444,320 |
| Mar 12, 2026 | 9.88 | 10.02 | 9.85 | 9.89 | 9.89 | -0.60% | 5,679,034 |
| Mar 11, 2026 | 10.07 | 10.16 | 9.93 | 9.95 | 9.95 | -1.09% | 6,441,146 |
| Mar 10, 2026 | 10.00 | 10.13 | 9.95 | 10.06 | 10.06 | 1.51% | 7,033,608 |
| Mar 9, 2026 | 9.95 | 9.96 | 9.66 | 9.91 | 9.91 | -1.49% | 8,245,105 |
| 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 |