Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 96.33 | 100.17 | 96.05 | 99.91 | 99.91 | 1,605,434 |
| 25 Apr 2024 | 96.00 | 99.49 | 95.21 | 96.78 | 96.78 | 1,029,148 |
| 24 Apr 2024 | 98.14 | 102.00 | 95.90 | 97.10 | 97.10 | 1,674,121 |
| 23 Apr 2024 | 93.10 | 98.58 | 93.10 | 97.88 | 97.88 | 1,535,934 |
| 22 Apr 2024 | 87.50 | 94.60 | 84.85 | 93.71 | 93.71 | 1,325,598 |
| 19 Apr 2024 | 89.99 | 90.50 | 86.50 | 89.78 | 89.78 | 1,258,951 |
| 18 Apr 2024 | 90.83 | 93.37 | 90.21 | 90.75 | 90.75 | 1,053,145 |
| 17 Apr 2024 | 85.80 | 92.50 | 84.25 | 92.50 | 92.50 | 1,700,469 |
| 16 Apr 2024 | 88.90 | 89.39 | 83.00 | 83.22 | 83.22 | 1,367,714 |
| 15 Apr 2024 | 89.89 | 91.99 | 87.05 | 89.40 | 89.40 | 1,207,321 |
| 12 Apr 2024 | 87.57 | 93.33 | 87.12 | 90.90 | 90.90 | 1,523,234 |
| 11 Apr 2024 | 87.00 | 90.80 | 86.75 | 86.80 | 86.80 | 994,168 |
| 10 Apr 2024 | 90.80 | 91.49 | 84.80 | 86.68 | 86.68 | 1,348,418 |
| 09 Apr 2024 | 92.99 | 93.00 | 88.24 | 90.51 | 90.51 | 1,232,488 |
| 08 Apr 2024 | 94.45 | 94.76 | 90.40 | 91.80 | 91.80 | 1,192,306 |
| 03 Apr 2024 | 88.81 | 98.62 | 88.10 | 95.00 | 95.00 | 1,884,210 |
| 02 Apr 2024 | 92.99 | 93.91 | 88.37 | 88.81 | 88.81 | 843,211 |
| 01 Apr 2024 | 90.70 | 92.74 | 90.01 | 90.92 | 90.92 | 712,046 |
| 29 Mar 2024 | 88.38 | 90.60 | 87.00 | 90.70 | 90.70 | 499,117 |
| 28 Mar 2024 | 88.33 | 90.99 | 87.50 | 88.98 | 88.98 | 1,156,186 |
| 27 Mar 2024 | 91.81 | 93.60 | 88.37 | 88.38 | 88.38 | 1,463,301 |
| 26 Mar 2024 | 92.55 | 95.69 | 90.82 | 92.31 | 92.31 | 975,631 |
| 25 Mar 2024 | 96.10 | 96.10 | 91.30 | 91.40 | 91.40 | 1,394,791 |
| 22 Mar 2024 | 98.17 | 102.91 | 97.00 | 97.50 | 97.50 | 1,359,699 |
| 21 Mar 2024 | 100.00 | 100.65 | 96.10 | 98.70 | 98.70 | 1,340,630 |
| 20 Mar 2024 | 94.37 | 96.84 | 93.94 | 96.38 | 96.38 | 847,088 |
| 19 Mar 2024 | 96.01 | 99.27 | 94.37 | 94.37 | 94.37 | 1,206,976 |
| 18 Mar 2024 | 93.34 | 97.00 | 90.78 | 96.98 | 96.98 | 1,506,324 |
| 15 Mar 2024 | 91.55 | 93.18 | 89.32 | 91.98 | 91.98 | 1,073,141 |
| 14 Mar 2024 | 88.16 | 93.78 | 86.40 | 91.55 | 91.55 | 1,580,404 |
| 13 Mar 2024 | 88.70 | 90.60 | 87.82 | 88.40 | 88.40 | 938,487 |
| 12 Mar 2024 | 85.28 | 91.38 | 84.61 | 88.75 | 88.75 | 2,105,896 |
| 11 Mar 2024 | 83.11 | 85.98 | 81.22 | 85.46 | 85.46 | 1,357,584 |
| 08 Mar 2024 | 80.21 | 85.55 | 79.84 | 84.09 | 84.09 | 1,669,991 |
| 07 Mar 2024 | 82.87 | 84.40 | 79.77 | 80.01 | 80.01 | 680,010 |
| 06 Mar 2024 | 81.50 | 83.00 | 79.12 | 81.80 | 81.80 | 963,274 |
| 05 Mar 2024 | 83.28 | 84.18 | 80.99 | 81.55 | 81.55 | 1,302,003 |
| 04 Mar 2024 | 83.27 | 84.30 | 80.01 | 83.55 | 83.55 | 1,373,199 |
| 01 Mar 2024 | 82.00 | 84.77 | 81.98 | 83.27 | 83.27 | 1,453,117 |
| 29 Feb 2024 | 76.50 | 82.50 | 76.50 | 81.83 | 81.83 | 1,668,658 |
| 28 Feb 2024 | 85.54 | 86.44 | 76.89 | 76.91 | 76.91 | 2,579,179 |
| 27 Feb 2024 | 86.56 | 87.50 | 82.60 | 87.17 | 87.17 | 2,300,149 |
| 26 Feb 2024 | 82.55 | 87.58 | 82.20 | 86.83 | 86.83 | 1,838,047 |
| 23 Feb 2024 | 79.80 | 84.50 | 78.85 | 83.30 | 83.30 | 1,419,157 |
| 22 Feb 2024 | 77.20 | 81.30 | 76.40 | 80.54 | 80.54 | 1,491,431 |
| 21 Feb 2024 | 77.00 | 80.92 | 76.10 | 77.23 | 77.23 | 1,576,960 |
| 20 Feb 2024 | 75.75 | 82.87 | 73.59 | 79.70 | 79.70 | 1,951,864 |
| 19 Feb 2024 | 72.10 | 77.48 | 71.40 | 76.23 | 76.23 | 2,333,832 |
| 08 Feb 2024 | 65.50 | 73.52 | 65.50 | 71.22 | 71.22 | 2,136,800 |
| 07 Feb 2024 | 68.80 | 72.00 | 64.05 | 65.69 | 65.69 | 2,416,197 |
| 06 Feb 2024 | 60.50 | 70.90 | 58.50 | 69.05 | 69.05 | 2,307,034 |
| 05 Feb 2024 | 69.66 | 69.66 | 60.00 | 63.00 | 63.00 | 2,839,708 |
| 02 Feb 2024 | 73.00 | 75.57 | 68.45 | 71.00 | 71.00 | 2,602,452 |
| 01 Feb 2024 | 67.10 | 75.50 | 66.18 | 72.50 | 72.50 | 2,252,373 |
| 31 Jan 2024 | 69.49 | 71.97 | 67.00 | 67.00 | 67.00 | 1,736,767 |
| 30 Jan 2024 | 69.90 | 72.90 | 67.11 | 70.20 | 70.20 | 2,894,835 |
| 29 Jan 2024 | 71.14 | 71.99 | 66.06 | 66.50 | 66.50 | 1,401,655 |
| 26 Jan 2024 | 73.00 | 73.05 | 70.01 | 70.14 | 70.14 | 952,127 |
| 25 Jan 2024 | 71.44 | 74.72 | 68.83 | 74.03 | 74.03 | 1,000,128 |
| 24 Jan 2024 | 73.86 | 73.86 | 68.51 | 70.87 | 70.87 | 1,124,149 |
| 23 Jan 2024 | 72.10 | 74.00 | 71.17 | 73.39 | 73.39 | 750,468 |
| 22 Jan 2024 | 76.75 | 77.76 | 71.50 | 72.10 | 72.10 | 1,089,992 |
| 19 Jan 2024 | 79.79 | 80.30 | 77.38 | 77.80 | 77.80 | 681,512 |
| 18 Jan 2024 | 78.59 | 79.69 | 76.06 | 79.22 | 79.22 | 847,953 |
| 17 Jan 2024 | 81.93 | 82.53 | 79.00 | 79.00 | 79.00 | 578,451 |
| 16 Jan 2024 | 83.89 | 83.89 | 80.24 | 82.00 | 82.00 | 795,801 |
| 15 Jan 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 12 Jan 2024 | 84.57 | 84.69 | 82.00 | 82.12 | 82.12 | 749,836 |
| 11 Jan 2024 | 84.30 | 85.85 | 83.38 | 84.61 | 84.61 | 956,682 |
| 10 Jan 2024 | 83.83 | 85.99 | 82.22 | 84.80 | 84.80 | 694,728 |
| 09 Jan 2024 | 87.49 | 87.88 | 83.70 | 84.41 | 84.41 | 909,511 |
| 08 Jan 2024 | 89.60 | 89.60 | 86.26 | 86.32 | 86.32 | 554,363 |
| 05 Jan 2024 | 90.50 | 91.40 | 88.84 | 88.88 | 88.88 | 683,579 |
| 04 Jan 2024 | 91.78 | 92.28 | 89.89 | 90.58 | 90.58 | 625,711 |
| 03 Jan 2024 | 93.18 | 93.98 | 91.17 | 92.18 | 92.18 | 824,446 |
| 02 Jan 2024 | 97.88 | 99.17 | 92.00 | 93.79 | 93.79 | 1,326,431 |
| 29 Dec 2023 | 96.97 | 100.30 | 96.22 | 97.98 | 97.98 | 1,019,339 |
| 28 Dec 2023 | 95.95 | 98.77 | 94.58 | 96.96 | 96.96 | 702,724 |
| 27 Dec 2023 | 93.96 | 96.74 | 93.64 | 95.66 | 95.66 | 580,157 |
| 26 Dec 2023 | 96.62 | 96.88 | 92.88 | 94.00 | 94.00 | 491,982 |
| 25 Dec 2023 | 96.65 | 98.05 | 95.40 | 96.58 | 96.58 | 375,926 |
| 22 Dec 2023 | 100.50 | 101.20 | 96.40 | 97.48 | 97.48 | 716,706 |
| 21 Dec 2023 | 96.10 | 101.44 | 96.01 | 99.64 | 99.64 | 1,006,337 |
| 20 Dec 2023 | 97.31 | 98.98 | 96.51 | 97.44 | 97.44 | 637,763 |
| 19 Dec 2023 | 95.72 | 98.19 | 95.72 | 97.25 | 97.25 | 859,996 |
| 18 Dec 2023 | 102.11 | 102.11 | 95.88 | 96.51 | 96.51 | 1,312,762 |
| 15 Dec 2023 | 104.60 | 105.36 | 102.00 | 102.63 | 102.63 | 830,899 |
| 14 Dec 2023 | 104.07 | 106.98 | 102.60 | 104.42 | 104.42 | 869,982 |
| 13 Dec 2023 | 105.50 | 105.60 | 103.00 | 103.59 | 103.59 | 697,172 |
| 12 Dec 2023 | 105.78 | 107.40 | 104.32 | 104.81 | 104.81 | 803,695 |
| 11 Dec 2023 | 103.57 | 106.00 | 102.01 | 105.60 | 105.60 | 803,907 |
| 08 Dec 2023 | 101.56 | 104.88 | 101.56 | 103.57 | 103.57 | 815,911 |
| 07 Dec 2023 | 100.98 | 102.59 | 100.08 | 101.44 | 101.44 | 575,808 |
| 06 Dec 2023 | 100.68 | 102.32 | 100.01 | 101.43 | 101.43 | 850,326 |
| 05 Dec 2023 | 107.00 | 107.02 | 99.99 | 100.72 | 100.72 | 1,176,276 |
| 04 Dec 2023 | 107.59 | 108.80 | 105.43 | 107.00 | 107.00 | 664,310 |
| 01 Dec 2023 | 105.12 | 107.50 | 103.50 | 107.20 | 107.20 | 833,579 |
| 30 Nov 2023 | 106.60 | 107.00 | 102.66 | 105.12 | 105.12 | 1,020,406 |
| 29 Nov 2023 | 108.18 | 110.79 | 106.06 | 107.52 | 107.52 | 746,306 |
| 28 Nov 2023 | 106.99 | 109.98 | 106.62 | 108.30 | 108.30 | 710,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.