PowerTECH Co., Ltd. (SHE:301369)
China
· Delayed Price · Currency is CNY 130.35
-2.10 (-1.59%)
At close: Mar 9, 2026
PowerTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.84 | 131.38 | 123.50 | 130.35 | 130.35 | -1.59% | 995,400 |
| Mar 6, 2026 | 132.05 | 134.60 | 129.80 | 132.45 | 132.45 | -0.41% | 677,700 |
| Mar 5, 2026 | 128.39 | 135.70 | 127.37 | 132.99 | 132.99 | 6.31% | 941,100 |
| Mar 4, 2026 | 126.30 | 129.00 | 124.88 | 125.10 | 125.10 | -0.95% | 530,983 |
| Mar 3, 2026 | 133.91 | 133.91 | 126.15 | 126.30 | 126.30 | -4.82% | 864,103 |
| Mar 2, 2026 | 129.99 | 134.88 | 128.28 | 132.69 | 132.69 | 0.60% | 1,013,603 |
| Feb 27, 2026 | 130.00 | 133.32 | 126.96 | 131.90 | 131.90 | 0.96% | 704,900 |
| Feb 26, 2026 | 129.10 | 131.81 | 127.81 | 130.64 | 130.64 | 1.98% | 630,200 |
| Feb 25, 2026 | 127.24 | 128.50 | 123.01 | 128.10 | 128.10 | 0.31% | 804,980 |
| Feb 24, 2026 | 131.79 | 132.00 | 126.81 | 127.71 | 127.71 | -2.00% | 599,300 |
| Feb 13, 2026 | 127.80 | 133.50 | 127.80 | 130.32 | 130.32 | 0.75% | 834,275 |
| Feb 12, 2026 | 129.92 | 129.92 | 126.54 | 129.35 | 129.35 | 0.27% | 729,900 |
| Feb 11, 2026 | 128.08 | 129.54 | 126.54 | 129.00 | 129.00 | 0.72% | 820,068 |
| Feb 10, 2026 | 124.05 | 129.58 | 120.63 | 128.08 | 128.08 | 5.35% | 1,661,117 |
| Feb 9, 2026 | 119.71 | 122.98 | 118.52 | 121.57 | 121.57 | 4.60% | 850,250 |
| Feb 6, 2026 | 118.41 | 119.00 | 116.21 | 116.22 | 116.22 | -1.80% | 442,400 |
| Feb 5, 2026 | 117.25 | 118.79 | 114.70 | 118.35 | 118.35 | -0.07% | 849,175 |
| Feb 4, 2026 | 118.40 | 122.80 | 117.36 | 118.43 | 118.43 | -1.71% | 534,108 |
| Feb 3, 2026 | 118.51 | 123.37 | 118.51 | 120.49 | 120.49 | 1.91% | 801,450 |
| Feb 2, 2026 | 123.37 | 123.37 | 117.80 | 118.23 | 118.23 | -4.17% | 821,075 |
| Jan 30, 2026 | 121.00 | 124.16 | 117.23 | 123.38 | 123.38 | 1.97% | 939,854 |
| Jan 29, 2026 | 125.00 | 126.92 | 120.89 | 121.00 | 121.00 | -3.20% | 914,715 |
| Jan 28, 2026 | 126.95 | 126.95 | 124.01 | 125.00 | 125.00 | -0.67% | 694,239 |
| Jan 27, 2026 | 127.60 | 128.37 | 123.97 | 125.84 | 125.84 | -1.08% | 1,065,527 |
| Jan 26, 2026 | 129.69 | 130.60 | 125.52 | 127.21 | 127.21 | -0.73% | 1,073,111 |
| Jan 23, 2026 | 136.56 | 136.60 | 128.01 | 128.15 | 128.15 | -5.79% | 1,894,374 |
| Jan 22, 2026 | 140.82 | 142.00 | 134.50 | 136.02 | 136.02 | -2.84% | 1,089,443 |
| Jan 21, 2026 | 141.52 | 144.00 | 134.00 | 139.99 | 139.99 | -2.06% | 2,047,723 |
| Jan 20, 2026 | 136.15 | 146.63 | 135.01 | 142.94 | 142.94 | 3.36% | 1,862,887 |
| Jan 19, 2026 | 140.00 | 148.00 | 138.00 | 138.30 | 138.30 | 0.52% | 1,351,912 |
| Jan 16, 2026 | 137.75 | 139.60 | 134.71 | 137.58 | 137.58 | 1.27% | 997,111 |
| Jan 15, 2026 | 135.33 | 135.86 | 131.00 | 135.86 | 135.86 | 0.79% | 723,664 |
| Jan 14, 2026 | 133.33 | 135.63 | 130.08 | 134.80 | 134.80 | 1.28% | 1,127,600 |
| Jan 13, 2026 | 140.00 | 142.13 | 132.22 | 133.10 | 133.10 | -4.25% | 1,326,909 |
| Jan 12, 2026 | 139.52 | 143.11 | 137.33 | 139.01 | 139.01 | -0.75% | 1,129,652 |
| Jan 9, 2026 | 142.60 | 146.66 | 136.06 | 140.06 | 140.06 | -1.83% | 1,578,075 |
| Jan 8, 2026 | 135.78 | 144.00 | 134.00 | 142.67 | 142.67 | 6.61% | 2,020,275 |
| Jan 7, 2026 | 128.91 | 134.46 | 128.91 | 133.83 | 133.83 | 3.34% | 1,251,058 |
| Jan 6, 2026 | 130.40 | 132.80 | 128.80 | 129.51 | 129.51 | -0.83% | 947,613 |
| Jan 5, 2026 | 134.00 | 134.86 | 128.50 | 130.60 | 130.60 | -2.46% | 1,391,425 |
| Dec 31, 2025 | 136.70 | 136.70 | 131.81 | 133.90 | 133.90 | -0.34% | 854,950 |
| Dec 30, 2025 | 137.29 | 137.58 | 132.87 | 134.36 | 134.36 | -2.35% | 985,775 |
| Dec 29, 2025 | 131.03 | 139.88 | 130.60 | 137.60 | 137.60 | 4.12% | 1,955,589 |
| Dec 26, 2025 | 133.55 | 135.50 | 131.20 | 132.15 | 132.15 | -1.05% | 1,386,154 |
| Dec 25, 2025 | 134.00 | 135.80 | 130.10 | 133.55 | 133.55 | -1.12% | 2,015,565 |
| Dec 24, 2025 | 138.65 | 138.67 | 134.00 | 135.06 | 135.06 | -3.05% | 1,984,307 |
| Dec 23, 2025 | 137.00 | 139.89 | 133.00 | 139.31 | 139.31 | 1.43% | 2,602,879 |
| Dec 22, 2025 | 125.21 | 140.00 | 123.17 | 137.35 | 137.35 | 10.42% | 2,867,820 |
| Dec 19, 2025 | 126.10 | 131.34 | 124.02 | 124.39 | 124.39 | -0.95% | 1,696,591 |
| Dec 18, 2025 | 122.00 | 130.00 | 119.70 | 125.58 | 125.58 | 2.76% | 1,707,141 |
| Dec 17, 2025 | 117.69 | 125.00 | 114.80 | 122.21 | 122.21 | 5.50% | 1,443,100 |
| Dec 16, 2025 | 118.18 | 118.18 | 113.56 | 115.84 | 115.84 | -2.10% | 966,936 |
| Dec 15, 2025 | 115.56 | 118.58 | 114.20 | 118.32 | 118.32 | 1.59% | 1,181,192 |
| Dec 12, 2025 | 114.75 | 116.96 | 112.31 | 116.47 | 116.47 | 1.37% | 1,384,284 |
| Dec 11, 2025 | 118.86 | 119.78 | 114.70 | 114.90 | 114.90 | -1.75% | 1,697,650 |
| Dec 10, 2025 | 114.07 | 120.00 | 112.52 | 116.95 | 116.95 | 2.60% | 2,515,749 |
| Dec 9, 2025 | 108.49 | 114.47 | 107.00 | 113.99 | 113.99 | 4.04% | 1,687,837 |
| Dec 8, 2025 | 106.60 | 110.90 | 106.17 | 109.56 | 109.56 | 2.39% | 1,102,290 |
| Dec 5, 2025 | 106.97 | 108.00 | 104.09 | 107.00 | 107.00 | 0.18% | 766,306 |
| Dec 4, 2025 | 108.38 | 108.60 | 105.50 | 106.81 | 106.81 | -1.68% | 913,471 |
| Dec 3, 2025 | 104.01 | 109.69 | 103.01 | 108.64 | 108.64 | 4.65% | 1,755,647 |
| Dec 2, 2025 | 106.08 | 106.08 | 102.00 | 103.81 | 103.81 | -2.52% | 1,106,040 |
| Dec 1, 2025 | 106.98 | 108.00 | 105.00 | 106.49 | 106.49 | -0.84% | 1,346,092 |
| Nov 28, 2025 | 103.57 | 107.98 | 101.20 | 107.39 | 107.39 | 3.32% | 2,322,090 |
| Nov 27, 2025 | 97.00 | 105.00 | 95.40 | 103.94 | 103.94 | 8.05% | 2,507,612 |
| Nov 26, 2025 | 93.00 | 97.83 | 93.00 | 96.20 | 96.20 | 2.98% | 1,219,859 |
| Nov 25, 2025 | 93.92 | 96.59 | 93.20 | 93.42 | 93.42 | -0.83% | 1,147,524 |
| Nov 24, 2025 | 97.20 | 97.20 | 93.20 | 94.20 | 94.20 | -1.22% | 964,570 |
| Nov 21, 2025 | 98.30 | 100.45 | 93.50 | 95.36 | 95.36 | -4.53% | 1,570,600 |
| Nov 20, 2025 | 100.98 | 103.11 | 98.52 | 99.88 | 99.88 | -0.80% | 798,953 |
| Nov 19, 2025 | 100.81 | 103.80 | 99.70 | 100.69 | 100.69 | -0.05% | 1,256,028 |
| Nov 18, 2025 | 103.59 | 104.81 | 99.41 | 100.74 | 100.74 | -3.13% | 1,733,064 |
| Nov 17, 2025 | 104.90 | 107.40 | 102.38 | 104.00 | 104.00 | -0.41% | 1,308,678 |
| Nov 14, 2025 | 98.94 | 106.48 | 97.08 | 104.43 | 104.43 | 3.52% | 2,409,566 |
| Nov 13, 2025 | 100.41 | 101.86 | 97.81 | 100.88 | 100.88 | -0.51% | 1,826,301 |
| Nov 12, 2025 | 93.94 | 104.80 | 92.20 | 101.40 | 101.40 | 6.59% | 3,426,439 |
| Nov 11, 2025 | 92.11 | 96.98 | 86.21 | 95.13 | 95.13 | 4.02% | 4,241,130 |
| Nov 10, 2025 | 89.44 | 92.86 | 89.20 | 91.45 | 91.45 | 1.97% | 1,389,371 |
| Nov 7, 2025 | 89.23 | 90.59 | 88.71 | 89.68 | 89.68 | -0.68% | 684,490 |
| Nov 6, 2025 | 85.85 | 91.60 | 85.85 | 90.29 | 90.29 | 5.17% | 1,542,270 |
| Nov 5, 2025 | 83.73 | 86.45 | 83.18 | 85.85 | 85.85 | 1.01% | 529,327 |
| Nov 4, 2025 | 86.40 | 86.40 | 83.96 | 84.99 | 84.99 | -1.13% | 677,894 |
| Nov 3, 2025 | 85.68 | 87.50 | 83.80 | 85.96 | 85.96 | -0.14% | 815,193 |
| Oct 31, 2025 | 87.64 | 88.87 | 85.60 | 86.08 | 86.08 | -2.17% | 956,349 |
| Oct 30, 2025 | 93.00 | 93.00 | 87.13 | 87.99 | 87.99 | -4.34% | 1,556,997 |
| Oct 29, 2025 | 88.99 | 92.65 | 87.03 | 91.98 | 91.98 | 3.46% | 1,910,249 |
| Oct 28, 2025 | 90.20 | 91.34 | 88.01 | 88.90 | 88.90 | -1.98% | 1,559,445 |
| Oct 27, 2025 | 87.80 | 100.00 | 87.54 | 90.70 | 90.70 | 2.94% | 2,733,927 |
| Oct 24, 2025 | 84.52 | 88.98 | 84.00 | 88.11 | 88.11 | 4.27% | 1,139,053 |
| Oct 23, 2025 | 84.07 | 85.97 | 82.60 | 84.50 | 84.50 | -0.33% | 697,645 |
| Oct 22, 2025 | 86.26 | 86.54 | 84.12 | 84.78 | 84.78 | -2.47% | 708,650 |
| Oct 21, 2025 | 87.37 | 89.20 | 85.40 | 86.93 | 86.78 | -0.21% | 1,086,050 |
| Oct 20, 2025 | 85.38 | 89.98 | 84.27 | 87.11 | 86.96 | 3.25% | 1,416,395 |
| Oct 17, 2025 | 87.61 | 88.40 | 84.01 | 84.37 | 84.22 | -3.88% | 1,475,535 |
| Oct 16, 2025 | 91.51 | 91.97 | 87.50 | 87.78 | 87.63 | -3.83% | 1,893,767 |
| Oct 15, 2025 | 86.25 | 91.75 | 85.00 | 91.28 | 91.12 | 6.14% | 2,316,177 |
| Oct 14, 2025 | 87.92 | 89.67 | 85.81 | 86.00 | 85.85 | -1.79% | 1,928,640 |
| Oct 13, 2025 | 76.06 | 89.23 | 76.06 | 87.57 | 87.42 | 5.00% | 2,578,562 |
| Oct 10, 2025 | 86.03 | 87.22 | 82.83 | 83.40 | 83.26 | -5.02% | 1,922,000 |
| Oct 9, 2025 | 89.73 | 90.43 | 86.01 | 87.81 | 87.66 | -1.75% | 2,657,457 |