Skip to main content
Puya Semiconductor (Shanghai) Co., Ltd. (SHA:688766)
China flag China · Delayed Price · Currency is CNY
267.70
-8.16 (-2.96%)
Apr 29, 2026, 3:00 PM CST

SHA:688766 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026265.09284.59260.35275.86275.865.13%7,500,051
Apr 27, 2026263.31266.00256.00262.41262.410.32%3,965,583
Apr 24, 2026264.39270.54255.00261.58261.58-1.71%4,261,028
Apr 23, 2026281.01282.50260.61266.13266.13-2.69%5,042,546
Apr 22, 2026273.73277.70265.00273.50273.50-0.58%6,753,885
Apr 21, 2026270.00280.00258.75275.10275.101.36%5,290,460
Apr 20, 2026265.53273.50261.62271.40271.402.61%4,540,706
Apr 17, 2026261.03270.00258.00264.50264.50-0.26%4,787,710
Apr 16, 2026264.97271.86258.37265.18265.18-0.10%5,055,573
Apr 15, 2026273.10275.86262.50265.45265.45-2.06%5,125,162
Apr 14, 2026257.33277.00256.00271.03271.037.22%7,181,412
Apr 13, 2026249.08259.95249.00252.78252.78-0.58%5,076,471
Apr 10, 2026249.95261.10247.91254.25254.254.72%6,740,218
Apr 9, 2026235.00246.60233.00242.79242.791.22%5,420,178
Apr 8, 2026238.00240.68229.00239.86239.866.16%7,022,225
Apr 7, 2026225.00231.84224.61225.95225.953.28%4,194,932
Apr 3, 2026226.90229.25218.78218.78218.78-2.37%3,446,515
Apr 2, 2026235.17244.33221.39224.10224.10-5.95%6,266,460
Apr 1, 2026239.00241.00223.38238.29238.295.82%6,688,525
Mar 31, 2026237.67239.41222.23225.19225.19-5.82%6,429,873
Mar 30, 2026235.48245.55234.56239.10239.10-0.45%3,704,865
Mar 27, 2026232.56245.88229.47240.17240.17-0.76%4,640,460
Mar 26, 2026240.20252.50238.20242.00242.00-5.47%6,011,590
Mar 25, 2026258.00270.50248.50256.01256.01-2.69%7,698,886
Mar 24, 2026267.14271.90238.00263.08263.08-3.67%8,465,121
Mar 23, 2026266.04294.00266.04273.11273.11-2.46%7,011,618
Mar 20, 2026292.51298.93273.63280.01280.01-4.43%7,881,479
Mar 19, 2026268.09305.99256.44293.00293.005.33%11,668,590
Mar 18, 2026273.00285.00267.66278.18278.186.80%8,217,607
Mar 17, 2026260.00263.97251.10260.46260.46-1.42%5,535,751
Mar 16, 2026248.88272.60244.00264.22264.228.29%7,462,220
Mar 13, 2026248.95268.00244.00244.00244.00-4.69%8,381,641
Mar 12, 2026254.45262.80251.00256.00256.000.61%4,426,871
Mar 11, 2026262.00264.00254.00254.45254.45-1.98%4,586,354
Mar 10, 2026258.00267.94249.02259.60259.603.43%6,222,695
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