Skip to main content
Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China flag China · Delayed Price · Currency is CNY
251.00
-2.30 (-0.91%)
Mar 10, 2026, 9:25 AM CST

SHA:688766 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026237.00252.70233.58251.00251.00-0.91%5,077,013
Mar 6, 2026245.74254.58241.84253.30253.302.62%5,950,284
Mar 5, 2026250.00253.79241.59246.84246.842.26%6,471,194
Mar 4, 2026238.88248.19233.34241.39241.396.19%7,856,482
Mar 3, 2026258.06259.85226.00227.32227.32-11.55%8,075,638
Mar 2, 2026257.37268.00255.26257.00257.00-0.96%3,997,988
Feb 27, 2026255.00263.98249.10259.50259.500.97%3,928,885
Feb 26, 2026259.00262.77252.03257.00257.001.68%5,336,338
Feb 25, 2026260.00265.00245.53252.75252.75-7.08%7,575,586
Feb 24, 2026270.00282.68262.00272.00272.00-0.07%6,465,964
Feb 13, 2026268.00289.58263.20272.20272.20-0.97%8,825,914
Feb 12, 2026264.99274.87253.66274.87274.876.85%7,814,977
Feb 11, 2026260.78263.30251.00257.26257.26-1.60%5,284,809
Feb 10, 2026266.66272.34258.85261.45261.45-3.52%5,890,838
Feb 9, 2026285.00286.44257.00271.00271.00-1.63%7,810,741
Feb 6, 2026269.53282.00262.88275.50275.501.19%5,548,662
Feb 5, 2026255.00278.58253.33272.25272.25-3.76%5,518,365
Feb 4, 2026274.38282.89266.20282.89282.89-1.81%6,584,356
Feb 3, 2026285.07291.66269.39288.11288.118.24%8,950,374
Feb 2, 2026278.28288.99266.18266.18266.18-13.01%9,910,842
Jan 30, 2026290.00314.94288.00306.00306.009.64%10,819,060
Jan 29, 2026298.00305.99278.00279.10279.10-4.52%9,537,240
Jan 28, 2026256.69301.59256.69292.32292.3214.64%11,070,220
Jan 27, 2026228.00263.00227.81255.00255.0014.75%12,117,380
Jan 26, 2026222.00227.80214.48222.22222.22-1.38%6,835,583
Jan 23, 2026224.40229.85218.00225.34225.34-3.49%11,497,680
Jan 22, 2026233.00247.03224.25233.50233.505.75%12,187,100
Jan 21, 2026219.70232.00215.75220.80220.802.38%9,421,299
Jan 20, 2026198.00222.00197.50215.66215.665.95%11,422,930
Jan 19, 2026190.00208.60190.00203.55203.557.20%11,231,190
Jan 16, 2026183.00198.16176.00189.88189.885.91%12,463,830
Jan 15, 2026167.37180.80167.37179.28179.284.11%9,856,830
Jan 14, 2026178.90179.99167.43172.20172.20-0.03%11,501,690
Jan 13, 2026177.08182.00169.20172.25172.25-4.41%11,125,700
Jan 12, 2026183.16189.90176.30180.20180.201.37%13,947,510
Jan 9, 2026183.00185.58172.67177.77177.77-5.94%15,847,420
Jan 8, 2026184.77196.99182.89189.00189.003.28%17,819,810
Jan 7, 2026196.21196.21180.18183.00183.0011.92%21,360,740
Jan 6, 2026152.65173.00152.00163.51163.517.11%15,793,740
Jan 5, 2026132.00152.65131.95152.65152.6520.00%16,879,420
Dec 31, 2025130.12132.90122.65127.21127.21-0.31%8,096,634
Dec 30, 2025127.20132.46126.00127.60127.60-0.40%7,385,981
Dec 29, 2025132.00134.90126.88128.11128.11-3.16%7,621,775
Dec 26, 2025128.08136.50128.08132.29132.292.26%8,846,945
Dec 25, 2025127.00132.80126.25129.37129.371.03%7,589,037
Dec 24, 2025123.86131.28123.69128.05128.053.78%8,536,226
Dec 23, 2025125.57128.35122.01123.39123.39-1.87%6,476,651
Dec 22, 2025127.00131.68124.69125.74125.741.40%7,506,969
Dec 19, 2025131.99132.96122.55124.00124.00-3.35%7,325,404
Dec 18, 2025128.08133.00125.50128.30128.301.02%7,943,044
Dec 17, 2025121.88129.63121.20127.00127.005.33%6,682,618
Dec 16, 2025121.43124.25120.18120.57120.57-1.21%4,735,653
Dec 15, 2025122.26125.00121.01122.05122.05-3.96%4,359,124
Dec 12, 2025128.00130.00123.80127.08127.08-0.77%6,523,986
Dec 11, 2025134.01134.88128.06128.06128.06-1.65%6,780,091
Dec 10, 2025133.01136.41126.88130.21130.21-4.55%8,986,689
Dec 9, 2025135.00145.99131.25136.42136.429.58%13,825,660
Nov 25, 2025124.49124.49124.49124.49124.49--
Nov 24, 2025124.01126.61120.96124.49124.492.07%7,533,484
Nov 21, 2025125.24129.38120.00121.97121.97-12.96%13,374,860
Nov 20, 2025152.00152.50136.80140.13140.13-4.69%10,642,840
Nov 19, 2025147.00154.88143.00147.03147.03-2.55%12,299,150
Nov 18, 2025164.00167.20149.10150.87150.87-4.21%14,422,560
Nov 17, 2025153.01166.00153.01157.50157.505.00%11,071,040
Nov 14, 2025155.00157.70147.19150.00150.00-10.19%11,655,550
Nov 13, 2025160.00178.00156.94167.01167.012.18%13,279,390
Nov 12, 2025158.18170.00158.18163.44163.444.10%13,604,410
Nov 11, 2025168.10173.56155.99157.00157.00-9.33%15,217,260
Nov 10, 2025163.00174.67155.50173.15173.1513.47%16,327,830
Nov 7, 2025144.00156.00142.36152.60152.605.46%15,266,930
Nov 6, 2025148.50152.80134.10144.70144.701.42%16,891,790
Nov 5, 2025137.02145.11135.68142.67142.67-0.85%10,689,200
Nov 4, 2025149.00150.96141.14143.90143.90-1.53%10,784,540
Nov 3, 2025128.09148.50127.02146.14146.1414.10%18,207,540
Oct 31, 2025135.00136.20126.16128.08128.08-6.07%14,422,060
Oct 30, 2025147.00150.80136.00136.35136.35-4.65%14,575,620
Oct 29, 2025147.48152.00140.49143.00143.00-2.04%13,627,490
Oct 28, 2025139.00149.60139.00145.98145.98-3.90%16,573,800
Oct 27, 2025158.00159.44149.00151.90151.906.32%22,830,980
Oct 24, 2025124.99142.87121.18142.87142.8720.00%15,900,440
Oct 23, 2025112.00119.75110.02119.06119.064.44%8,543,095
Oct 22, 2025114.26116.69112.16114.00114.00-3.22%8,065,331
Oct 21, 2025114.00123.87113.50117.79117.793.96%13,609,970
Oct 20, 2025116.00118.77109.72113.30113.300.62%9,451,126
Oct 17, 2025115.00118.88112.00112.60112.60-1.49%10,606,610
Oct 16, 2025108.44119.63108.00114.30114.304.19%15,239,950
Oct 15, 2025100.98110.2897.18109.70109.708.61%10,454,030
Oct 14, 2025110.00112.80100.59101.00101.00-5.01%9,663,271
Oct 13, 2025104.00108.32102.09106.33106.33-2.45%9,094,939
Oct 10, 2025115.00116.00107.50109.00109.00-8.57%12,718,300
Oct 9, 2025118.00123.30112.30119.22119.226.18%15,831,760
Sep 30, 2025105.30116.52105.21112.28112.2810.29%17,065,110
Sep 29, 2025100.89104.84100.57101.80101.802.83%8,959,888
Sep 26, 2025103.72106.9899.0099.0099.00-5.49%10,580,540
Sep 25, 2025107.20107.95103.30104.75104.75-3.90%9,784,962
Sep 24, 2025107.00110.49103.48109.00109.002.35%16,223,880
Sep 23, 2025108.00110.30102.53106.50106.50-2.05%14,900,410
Sep 22, 2025107.00112.60106.34108.73108.733.06%16,211,310
Sep 19, 2025104.16112.88103.18105.50105.503.12%16,424,520
Sep 18, 2025106.00107.6298.00102.31102.31-2.66%22,270,460