POCO Holding Co., Ltd. (SHE:300811)
China
· Delayed Price · Currency is CNY 78.48
-5.16 (-6.17%)
Mar 9, 2026, 3:04 PM CST
POCO Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.46 | 79.74 | 75.03 | 78.48 | 78.48 | -6.17% | 15,691,620 |
| Mar 6, 2026 | 85.55 | 87.28 | 83.42 | 83.64 | 83.64 | -2.26% | 7,799,746 |
| Mar 5, 2026 | 86.99 | 89.39 | 84.89 | 85.57 | 85.57 | 1.09% | 10,196,900 |
| Mar 4, 2026 | 84.00 | 87.99 | 83.52 | 84.65 | 84.65 | -0.13% | 8,947,266 |
| Mar 3, 2026 | 88.99 | 90.71 | 84.50 | 84.76 | 84.76 | -4.93% | 11,059,400 |
| Mar 2, 2026 | 87.00 | 90.81 | 86.24 | 89.16 | 89.16 | 0.87% | 13,326,780 |
| Feb 27, 2026 | 87.50 | 88.98 | 84.41 | 88.39 | 88.39 | -1.41% | 13,785,070 |
| Feb 26, 2026 | 86.88 | 91.00 | 85.77 | 89.65 | 89.65 | 4.27% | 12,279,650 |
| Feb 25, 2026 | 83.00 | 86.86 | 82.20 | 85.98 | 85.98 | 3.93% | 11,696,960 |
| Feb 24, 2026 | 78.48 | 84.65 | 77.77 | 82.73 | 82.73 | 7.16% | 14,331,392 |
| Feb 13, 2026 | 78.82 | 78.93 | 77.08 | 77.20 | 77.20 | -2.83% | 7,133,753 |
| Feb 12, 2026 | 74.98 | 79.85 | 74.70 | 79.45 | 79.45 | 6.43% | 14,164,270 |
| Feb 11, 2026 | 74.21 | 75.93 | 74.20 | 74.65 | 74.65 | 0.19% | 4,234,916 |
| Feb 10, 2026 | 74.67 | 76.30 | 74.20 | 74.51 | 74.51 | -0.19% | 4,827,796 |
| Feb 9, 2026 | 74.97 | 75.64 | 74.18 | 74.65 | 74.65 | 1.56% | 4,431,424 |
| Feb 6, 2026 | 73.59 | 75.85 | 73.05 | 73.50 | 73.50 | -1.21% | 5,127,798 |
| Feb 5, 2026 | 77.10 | 78.01 | 73.12 | 74.40 | 74.40 | -4.62% | 8,838,140 |
| Feb 4, 2026 | 77.82 | 78.25 | 76.15 | 78.00 | 78.00 | -0.51% | 6,426,861 |
| Feb 3, 2026 | 77.00 | 78.63 | 74.74 | 78.40 | 78.40 | 3.29% | 10,556,190 |
| Feb 2, 2026 | 77.42 | 78.87 | 75.66 | 75.90 | 75.90 | -3.91% | 8,772,028 |
| Jan 30, 2026 | 78.01 | 80.80 | 74.47 | 78.99 | 78.99 | -0.39% | 14,186,753 |
| Jan 29, 2026 | 83.50 | 84.64 | 78.50 | 79.30 | 79.30 | -4.18% | 12,504,030 |
| Jan 28, 2026 | 80.15 | 83.50 | 80.15 | 82.76 | 82.76 | 2.05% | 10,931,810 |
| Jan 27, 2026 | 77.81 | 81.77 | 75.60 | 81.10 | 81.10 | 5.24% | 13,212,830 |
| Jan 26, 2026 | 79.97 | 80.95 | 76.60 | 77.06 | 77.06 | -4.18% | 10,147,250 |
| Jan 23, 2026 | 82.80 | 82.97 | 78.86 | 80.42 | 80.42 | -2.99% | 13,454,238 |
| Jan 22, 2026 | 82.60 | 86.10 | 82.00 | 82.90 | 82.90 | 0.86% | 8,700,923 |
| Jan 21, 2026 | 77.00 | 83.25 | 76.92 | 82.19 | 82.19 | 5.16% | 12,846,510 |
| Jan 20, 2026 | 80.30 | 80.49 | 76.80 | 78.16 | 78.16 | -1.78% | 8,168,705 |
| Jan 19, 2026 | 80.11 | 83.57 | 79.38 | 79.58 | 79.58 | -0.53% | 9,413,517 |
| Jan 16, 2026 | 77.98 | 81.08 | 75.75 | 80.00 | 80.00 | 3.76% | 12,113,904 |
| Jan 15, 2026 | 78.56 | 78.94 | 76.41 | 77.10 | 77.10 | -2.84% | 9,261,662 |
| Jan 14, 2026 | 79.97 | 83.66 | 78.52 | 79.35 | 79.35 | 1.43% | 15,174,370 |
| Jan 13, 2026 | 77.00 | 84.10 | 77.00 | 78.23 | 78.23 | 1.73% | 19,688,940 |
| Jan 12, 2026 | 79.00 | 79.00 | 74.00 | 76.90 | 76.90 | -0.06% | 11,758,110 |
| Jan 9, 2026 | 74.48 | 77.14 | 73.26 | 76.95 | 76.95 | 2.71% | 9,687,004 |
| Jan 8, 2026 | 76.60 | 76.60 | 74.13 | 74.92 | 74.92 | -3.47% | 11,034,840 |
| Jan 7, 2026 | 75.28 | 78.69 | 74.61 | 77.61 | 77.61 | 3.42% | 12,944,540 |
| Jan 6, 2026 | 74.89 | 76.00 | 72.77 | 75.04 | 75.04 | 0.21% | 10,049,980 |
| Jan 5, 2026 | 72.86 | 75.80 | 72.53 | 74.88 | 74.88 | 5.01% | 10,452,770 |
| Dec 31, 2025 | 72.00 | 73.94 | 71.18 | 71.31 | 71.31 | -0.93% | 6,214,758 |
| Dec 30, 2025 | 71.52 | 72.98 | 71.03 | 71.98 | 71.98 | -0.35% | 6,204,317 |
| Dec 29, 2025 | 73.00 | 74.40 | 71.71 | 72.23 | 72.23 | -0.91% | 7,575,006 |
| Dec 26, 2025 | 73.80 | 73.80 | 72.01 | 72.89 | 72.89 | -1.39% | 5,913,059 |
| Dec 25, 2025 | 75.02 | 76.35 | 73.06 | 73.92 | 73.92 | -2.07% | 6,518,712 |
| Dec 24, 2025 | 73.48 | 76.58 | 72.07 | 75.48 | 75.48 | 3.31% | 9,030,818 |
| Dec 23, 2025 | 72.14 | 74.50 | 71.60 | 73.06 | 73.06 | 1.28% | 8,485,406 |
| Dec 22, 2025 | 71.52 | 72.86 | 71.00 | 72.14 | 72.14 | 0.46% | 8,494,662 |
| Dec 19, 2025 | 74.41 | 74.99 | 71.68 | 71.81 | 71.81 | 4.30% | 11,799,025 |
| Dec 18, 2025 | 70.05 | 70.88 | 68.77 | 68.85 | 68.85 | -3.25% | 4,030,237 |
| Dec 17, 2025 | 68.08 | 71.58 | 68.08 | 71.16 | 71.16 | 4.52% | 5,523,779 |
| Dec 16, 2025 | 70.01 | 70.29 | 67.53 | 68.08 | 68.08 | -3.13% | 5,414,573 |
| Dec 15, 2025 | 71.80 | 72.18 | 69.91 | 70.28 | 70.28 | -3.44% | 4,709,734 |
| Dec 12, 2025 | 72.00 | 73.32 | 70.51 | 72.78 | 72.78 | 1.20% | 5,738,286 |
| Dec 11, 2025 | 73.33 | 73.79 | 71.87 | 71.92 | 71.92 | -1.92% | 4,253,980 |
| Dec 10, 2025 | 74.99 | 75.00 | 72.04 | 73.33 | 73.33 | -2.37% | 5,250,153 |
| Dec 9, 2025 | 75.50 | 76.78 | 74.59 | 75.11 | 75.11 | -0.25% | 5,776,450 |
| Dec 8, 2025 | 72.19 | 75.82 | 71.89 | 75.30 | 75.30 | 4.12% | 8,268,283 |
| Dec 5, 2025 | 70.00 | 72.99 | 69.22 | 72.32 | 72.32 | 3.12% | 5,952,208 |
| Dec 4, 2025 | 70.20 | 70.86 | 69.02 | 70.13 | 70.13 | -0.21% | 3,958,885 |
| Dec 3, 2025 | 71.66 | 72.30 | 69.66 | 70.28 | 70.28 | -1.99% | 5,898,733 |
| Dec 2, 2025 | 73.35 | 73.40 | 70.83 | 71.71 | 71.71 | -2.21% | 6,140,937 |
| Dec 1, 2025 | 72.34 | 74.84 | 70.77 | 73.33 | 73.33 | 2.76% | 9,210,893 |
| Nov 28, 2025 | 69.65 | 73.26 | 69.65 | 71.36 | 71.36 | 2.53% | 9,269,579 |
| Nov 27, 2025 | 76.13 | 76.50 | 69.17 | 69.60 | 69.60 | -8.32% | 15,738,270 |
| Nov 26, 2025 | 77.00 | 78.26 | 74.90 | 75.92 | 75.92 | -0.50% | 9,878,380 |
| Nov 25, 2025 | 71.10 | 78.66 | 70.88 | 76.30 | 76.30 | 10.61% | 18,573,849 |
| Nov 24, 2025 | 66.33 | 70.60 | 66.00 | 68.98 | 68.98 | 5.06% | 8,447,404 |
| Nov 21, 2025 | 68.84 | 69.38 | 65.10 | 65.66 | 65.66 | -7.10% | 7,881,057 |
| Nov 20, 2025 | 72.54 | 73.00 | 70.45 | 70.68 | 70.68 | 0.14% | 5,060,280 |
| Nov 19, 2025 | 72.88 | 73.28 | 69.73 | 70.58 | 70.58 | -3.09% | 5,636,679 |
| Nov 18, 2025 | 71.46 | 73.49 | 71.04 | 72.83 | 72.83 | 1.70% | 5,221,540 |
| Nov 17, 2025 | 73.32 | 74.41 | 71.43 | 71.61 | 71.61 | -2.97% | 6,285,126 |
| Nov 14, 2025 | 75.50 | 76.19 | 72.98 | 73.80 | 73.80 | -4.54% | 6,402,182 |
| Nov 13, 2025 | 76.92 | 78.36 | 75.38 | 77.31 | 77.31 | 0.40% | 5,467,478 |
| Nov 12, 2025 | 77.50 | 78.89 | 74.81 | 77.00 | 77.00 | -1.09% | 6,232,819 |
| Nov 11, 2025 | 79.50 | 80.77 | 76.80 | 77.85 | 77.85 | -1.19% | 6,126,541 |
| Nov 10, 2025 | 81.60 | 81.60 | 77.25 | 78.79 | 78.79 | -3.37% | 8,341,267 |
| Nov 7, 2025 | 82.01 | 85.00 | 80.72 | 81.54 | 81.54 | -1.70% | 8,024,589 |
| Nov 6, 2025 | 80.03 | 85.00 | 78.80 | 82.95 | 82.95 | 3.56% | 8,730,770 |
| Nov 5, 2025 | 79.50 | 82.50 | 76.62 | 80.10 | 80.10 | -1.79% | 8,196,275 |
| Nov 4, 2025 | 80.39 | 84.55 | 79.30 | 81.56 | 81.56 | 2.55% | 10,918,570 |
| Nov 3, 2025 | 77.81 | 80.40 | 76.66 | 79.53 | 79.53 | 1.49% | 7,466,046 |
| Oct 31, 2025 | 82.89 | 83.78 | 78.15 | 78.36 | 78.36 | -5.14% | 9,312,007 |
| Oct 30, 2025 | 84.97 | 87.36 | 82.39 | 82.61 | 82.61 | -2.44% | 11,149,540 |
| Oct 29, 2025 | 83.90 | 86.37 | 82.30 | 84.68 | 84.68 | 3.08% | 11,250,110 |
| Oct 28, 2025 | 82.03 | 84.86 | 81.31 | 82.15 | 82.15 | 4.07% | 15,838,820 |
| Oct 27, 2025 | 77.75 | 80.51 | 76.20 | 78.94 | 78.94 | 5.14% | 11,832,210 |
| Oct 24, 2025 | 73.15 | 75.88 | 72.03 | 75.08 | 75.08 | 3.54% | 9,817,919 |
| Oct 23, 2025 | 71.94 | 75.59 | 71.69 | 72.51 | 72.51 | 0.92% | 8,512,100 |
| Oct 22, 2025 | 73.00 | 73.54 | 70.37 | 71.85 | 71.85 | -4.96% | 10,479,310 |
| Oct 21, 2025 | 70.78 | 76.50 | 70.67 | 75.60 | 75.60 | 7.17% | 9,398,606 |
| Oct 20, 2025 | 69.96 | 72.99 | 69.60 | 70.54 | 70.54 | 2.19% | 6,532,060 |
| Oct 17, 2025 | 73.00 | 73.43 | 68.59 | 69.03 | 69.03 | -5.49% | 8,230,217 |
| Oct 16, 2025 | 73.80 | 75.46 | 72.01 | 73.04 | 73.04 | -1.24% | 6,035,500 |
| Oct 15, 2025 | 71.78 | 74.10 | 71.00 | 73.96 | 73.96 | 3.01% | 7,328,262 |
| Oct 14, 2025 | 77.14 | 78.93 | 71.15 | 71.80 | 71.80 | -5.74% | 11,424,450 |
| Oct 13, 2025 | 73.50 | 76.60 | 73.42 | 76.17 | 76.17 | -2.10% | 12,148,590 |
| Oct 10, 2025 | 84.80 | 84.80 | 77.54 | 77.80 | 77.80 | -7.95% | 10,355,670 |
| Oct 9, 2025 | 87.14 | 87.98 | 83.01 | 84.52 | 84.52 | 0.24% | 14,607,230 |