Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
159.23-3.90 (-2.39%)
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022165.00165.99158.16159.23159.23289,541
Jun 30, 2022162.00165.88160.44163.13163.13348,724
Jun 29, 2022164.97169.40161.26161.26161.26557,632
Jun 28, 2022162.17165.98155.63164.97164.97423,206
Jun 27, 2022161.50166.00160.94162.17162.17322,449
Jun 24, 2022158.98165.90158.98162.49162.49348,598
Jun 23, 2022151.36160.00151.36158.90158.90370,094
Jun 22, 2022157.50158.68150.59151.31151.31280,834
Jun 21, 2022160.57162.09155.59157.50157.50264,826
Jun 20, 2022160.98163.94158.02160.80160.80301,175
Jun 17, 2022157.48162.70156.01158.95158.95258,514
Jun 16, 2022159.00163.00154.81159.01159.01361,581
Jun 15, 2022154.59161.00154.59155.52155.52309,548
Jun 14, 2022162.76162.76151.00154.90154.90391,139
Jun 13, 2022162.50166.18160.79163.12163.12235,481
Jun 10, 2022161.64165.58160.35164.00164.00220,523
Jun 09, 2022168.00168.78160.06161.64161.64295,175
Jun 08, 2022172.00173.79165.20168.00168.00332,094
Jun 07, 2022170.00174.53168.26170.70170.70433,356
Jun 06, 2022168.77177.85167.10172.31172.31764,323
Jun 02, 2022156.62169.98156.00168.89168.89715,261
Jun 01, 2022154.18160.49152.00157.87157.87492,700
May 31, 2022143.96157.00141.20154.90154.90547,042
May 30, 2022142.88145.00138.52144.00144.00213,202
May 27, 2022144.68148.07142.60142.61142.61200,973
May 26, 2022152.00152.62142.00144.21144.21438,853
May 25, 2022155.00159.84151.00152.64152.64171,912
May 25, 20220.804 Dividend
May 25, 20221:1 Stock Split
May 24, 2022162.76163.43154.49154.57153.77475,021
May 23, 2022160.29163.90158.91163.16162.31200,457
May 20, 2022159.20162.04156.71160.50159.67311,465
May 19, 2022152.71159.29150.77159.24158.41498,115
May 18, 2022154.98156.11152.14153.49152.69193,634
May 17, 2022153.93157.71150.84154.58153.77320,191
May 16, 2022158.73159.20152.62154.14153.34407,853
May 13, 2022150.68160.00148.00158.76157.94443,277
May 12, 2022147.56152.14146.82150.64149.85345,363
May 11, 2022145.37154.49143.79150.01149.23503,543
May 10, 2022137.16146.71137.06144.46143.71356,692
May 09, 2022140.56143.15139.42139.81139.08220,530
May 06, 2022141.43145.57139.29141.93141.19326,985
May 05, 2022139.77149.96139.77144.29143.54622,209
Apr 29, 2022138.56143.25135.09141.14140.41605,638
Apr 28, 2022139.29140.00133.58136.16135.45523,996
Apr 27, 2022127.74142.34125.00141.72140.981,208,104
Apr 26, 2022155.00155.70129.34130.69130.011,334,688
Apr 25, 2022157.14163.09152.14152.27151.48537,863
Apr 22, 2022165.35165.71155.88160.71159.88657,521
Apr 21, 2022174.27177.04165.14165.14164.28580,410
Apr 20, 2022180.71183.43175.14175.14174.23378,806
Apr 19, 2022184.50187.27180.01180.71179.77357,903
Apr 18, 2022178.57189.19178.57186.29185.32352,854
Apr 15, 2022194.29194.29184.50184.79183.82754,721
Apr 14, 2022217.92220.57190.71200.66199.621,310,759
Apr 13, 2022229.09234.27216.90217.48216.35558,359
Apr 12, 2022222.22231.40218.84230.33229.13518,120
Apr 11, 2022231.57231.57223.29223.29222.12528,477
Apr 08, 2022225.92237.71222.18231.64230.44733,343
Apr 07, 2022215.08229.99215.08225.92224.75608,613
Apr 06, 2022221.14224.91216.13218.49217.35407,212
Apr 01, 2022207.21230.39204.39223.64222.48822,336
Mar 31, 2022207.14210.62203.57208.99207.91287,067
Mar 30, 2022206.61209.57204.52208.93207.84314,510
Mar 29, 2022206.86209.31203.71204.99203.93275,056
Mar 28, 2022212.24213.84206.44206.86205.78357,704
Mar 25, 2022219.29224.64213.21214.28213.16436,214
Mar 24, 2022217.77219.76215.65217.36216.23330,752
Mar 23, 2022219.56221.36217.91219.91218.77324,490
Mar 22, 2022218.12222.76217.91220.00218.86481,625
Mar 21, 2022204.76224.16204.29219.99218.851,048,023
Mar 18, 2022203.34203.34197.14199.84198.80339,423
Mar 17, 2022210.71211.03203.94204.31203.24587,421
Mar 16, 2022204.91207.13190.94204.20203.14779,560
Mar 15, 2022202.15209.57199.29202.86201.81381,061
Mar 14, 2022214.29217.71204.65205.76204.69448,644
Mar 11, 2022212.82217.01207.82216.79215.66430,861
Mar 10, 2022223.57225.71215.30215.71214.59737,422
Mar 09, 2022210.54217.62206.09216.91215.79569,487
Mar 08, 2022209.29217.62204.17209.43208.34514,276
Mar 07, 2022218.30219.65208.30209.41208.33428,038
Mar 04, 2022219.22225.23217.37220.36219.21361,550
Mar 03, 2022224.93226.14219.36219.43218.29285,723
Mar 02, 2022226.29227.69221.45224.46223.30346,810
Mar 01, 2022222.94230.38220.00228.13226.94634,349
Feb 28, 2022220.54227.14220.54223.84222.68446,766
Feb 25, 2022222.64226.41220.71221.84220.69520,074
Feb 24, 2022226.43228.48215.37219.28218.141,076,836
Feb 23, 2022203.19232.41200.00230.69229.491,534,029
Feb 22, 2022207.50207.50198.57199.85198.81380,591
Feb 21, 2022205.62209.28204.01207.71206.63260,467
Feb 18, 2022207.50208.57203.09205.01203.94290,264
Feb 17, 2022205.20213.25205.14209.32208.23358,003
Feb 16, 2022209.29209.99204.86207.06205.99192,914
Feb 15, 2022204.06208.49202.44206.92205.85335,991
Feb 14, 2022202.86204.20197.85204.11203.05234,774
Feb 11, 2022208.36208.36202.93203.98202.92300,392
Feb 10, 2022212.27213.64205.00208.36207.28341,184
Feb 09, 2022207.14213.28206.34212.27211.17284,523
Feb 08, 2022214.21214.21202.92207.50206.42421,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement