PowerTECH Co., Ltd. (SHE:301369)
China
· Delayed Price · Currency is CNY 162.00
-6.95 (-4.11%)
Apr 28, 2026, 4:00 PM EDT
PowerTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.31 | 169.29 | 161.39 | 162.00 | 162.00 | -4.11% | 1,376,979 |
| Apr 27, 2026 | 169.43 | 171.00 | 166.39 | 168.95 | 168.95 | 1.71% | 1,406,892 |
| Apr 24, 2026 | 164.99 | 171.47 | 164.52 | 166.11 | 166.11 | -0.71% | 1,334,519 |
| Apr 23, 2026 | 170.50 | 174.76 | 164.48 | 167.29 | 167.29 | -1.51% | 1,399,950 |
| Apr 22, 2026 | 165.45 | 170.50 | 163.06 | 169.86 | 169.86 | 1.41% | 1,371,761 |
| Apr 21, 2026 | 169.77 | 170.59 | 165.00 | 167.50 | 167.50 | -0.34% | 1,225,673 |
| Apr 20, 2026 | 168.04 | 169.00 | 164.51 | 168.07 | 168.07 | -0.48% | 1,514,794 |
| Apr 17, 2026 | 176.60 | 177.65 | 166.48 | 168.88 | 168.88 | -2.84% | 2,124,004 |
| Apr 16, 2026 | 156.00 | 176.90 | 156.00 | 173.82 | 173.82 | 11.20% | 3,061,928 |
| Apr 15, 2026 | 156.03 | 158.44 | 153.28 | 156.31 | 156.31 | 0.92% | 1,355,681 |
| Apr 14, 2026 | 156.56 | 158.02 | 154.00 | 154.89 | 154.89 | -1.19% | 1,507,201 |
| Apr 13, 2026 | 158.31 | 163.20 | 153.51 | 156.75 | 156.75 | -2.69% | 2,110,499 |
| Apr 10, 2026 | 155.58 | 164.97 | 147.22 | 161.09 | 161.09 | 11.88% | 3,416,007 |
| Apr 9, 2026 | 135.81 | 145.35 | 134.50 | 143.99 | 143.99 | 5.15% | 1,666,791 |
| Apr 8, 2026 | 131.01 | 136.95 | 131.01 | 136.94 | 136.94 | 6.33% | 1,016,021 |
| Apr 7, 2026 | 130.00 | 130.46 | 125.80 | 128.79 | 128.79 | 1.82% | 630,717 |
| Apr 3, 2026 | 130.33 | 130.97 | 126.48 | 126.49 | 126.49 | -1.87% | 613,234 |
| Apr 2, 2026 | 134.90 | 135.30 | 128.60 | 128.90 | 128.90 | -4.98% | 785,325 |
| Apr 1, 2026 | 137.11 | 139.52 | 132.83 | 135.65 | 135.65 | 1.12% | 761,300 |
| Mar 31, 2026 | 139.00 | 141.28 | 134.01 | 134.15 | 134.15 | -3.32% | 863,550 |
| Mar 30, 2026 | 138.79 | 140.13 | 135.10 | 138.76 | 138.76 | -0.69% | 633,478 |
| Mar 27, 2026 | 135.15 | 141.98 | 134.13 | 139.72 | 139.72 | 2.13% | 917,650 |
| Mar 26, 2026 | 133.32 | 143.88 | 133.32 | 136.80 | 136.80 | 0.86% | 1,309,458 |
| Mar 25, 2026 | 135.54 | 136.55 | 130.13 | 135.63 | 135.63 | 2.10% | 1,030,417 |
| Mar 24, 2026 | 130.30 | 135.00 | 126.69 | 132.84 | 132.84 | 3.78% | 744,584 |
| Mar 23, 2026 | 135.48 | 136.37 | 127.33 | 128.00 | 128.00 | -6.75% | 1,136,706 |
| Mar 20, 2026 | 146.01 | 147.26 | 137.18 | 137.27 | 137.27 | -5.85% | 1,380,111 |
| Mar 19, 2026 | 144.65 | 148.32 | 139.90 | 145.80 | 145.80 | -2.97% | 1,606,650 |
| Mar 18, 2026 | 137.00 | 155.00 | 137.00 | 150.26 | 150.26 | 12.81% | 2,570,155 |
| Mar 17, 2026 | 137.11 | 139.00 | 133.01 | 133.20 | 133.20 | -2.92% | 649,700 |
| Mar 16, 2026 | 135.10 | 139.49 | 132.66 | 137.21 | 137.21 | 1.49% | 706,200 |
| Mar 13, 2026 | 136.15 | 139.66 | 135.01 | 135.20 | 135.20 | -2.25% | 625,474 |
| Mar 12, 2026 | 140.63 | 144.97 | 137.77 | 138.31 | 138.31 | -2.36% | 840,524 |
| Mar 11, 2026 | 145.00 | 145.00 | 140.83 | 141.66 | 141.66 | -2.77% | 1,028,087 |
| Mar 10, 2026 | 131.97 | 146.42 | 131.97 | 145.69 | 145.69 | 11.77% | 2,032,520 |
| 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 |