POCO Holding Co., Ltd. Class A 300811
SZSE · China · Producer Manufacturing
CNY 78.55-2.07 (-2.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 78.55 | -2.57% | CNY 81.03 | CNY 81.30 | CNY 78.20 | 6.28M |
| 2026-09-29 | CNY 80.62 | +3.36% | CNY 77.30 | CNY 81.56 | CNY 77.00 | 7.42M |
| 2026-09-28 | CNY 78.00 | -6.34% | CNY 83.02 | CNY 83.27 | CNY 76.88 | 14.23M |
| 2026-09-24 | CNY 83.28 | -4.08% | CNY 86.12 | CNY 86.50 | CNY 83.14 | 8.60M |
| 2026-09-23 | CNY 86.82 | +0.43% | CNY 87.50 | CNY 88.05 | CNY 85.33 | 8.96M |
| 2026-09-22 | CNY 86.45 | +1.21% | CNY 87.01 | CNY 89.76 | CNY 86.11 | 15.01M |
| 2026-09-21 | CNY 85.42 | +0.86% | CNY 86.50 | CNY 86.80 | CNY 84.30 | 10.80M |
| 2026-09-18 | CNY 84.69 | +3.41% | CNY 83.04 | CNY 85.78 | CNY 81.90 | 12.59M |
| 2026-09-17 | CNY 81.90 | -3.02% | CNY 83.83 | CNY 84.88 | CNY 81.75 | 9.67M |
| 2026-09-16 | CNY 84.45 | +1.04% | CNY 83.74 | CNY 85.26 | CNY 82.74 | 10.98M |
| 2026-09-15 | CNY 83.58 | +0.10% | CNY 83.00 | CNY 85.58 | CNY 82.36 | 13.26M |
| 2026-09-14 | CNY 83.50 | +1.58% | CNY 80.13 | CNY 84.67 | CNY 78.30 | 19.26M |
| 2026-09-11 | CNY 82.20 | 0.00% | CNY 80.60 | CNY 83.14 | CNY 78.60 | 16.13M |
| 2026-09-10 | CNY 82.20 | -0.98% | CNY 82.02 | CNY 83.31 | CNY 80.29 | 10.07M |
| 2026-09-09 | CNY 83.01 | +1.73% | CNY 82.19 | CNY 85.29 | CNY 81.78 | 14.29M |
| 2026-09-08 | CNY 81.60 | -3.43% | CNY 84.40 | CNY 85.79 | CNY 80.90 | 15.77M |
| 2026-09-07 | CNY 84.50 | +16.62% | CNY 73.95 | CNY 85.31 | CNY 73.95 | 25.37M |
| 2026-09-04 | CNY 72.46 | -3.90% | CNY 75.80 | CNY 77.22 | CNY 71.94 | 8.19M |
| 2026-09-03 | CNY 75.40 | +2.99% | CNY 74.17 | CNY 76.64 | CNY 73.02 | 9.57M |
| 2026-09-02 | CNY 73.21 | -3.24% | CNY 74.74 | CNY 74.74 | CNY 72.60 | 9.28M |
| 2026-09-01 | CNY 75.66 | -4.59% | CNY 79.51 | CNY 79.60 | CNY 75.60 | 9.50M |
| 2026-08-31 | CNY 79.30 | +0.95% | CNY 76.23 | CNY 79.80 | CNY 76.00 | 9.97M |
| 2026-08-28 | CNY 78.55 | -0.41% | CNY 79.80 | CNY 80.88 | CNY 78.22 | 10.18M |
| 2026-08-27 | CNY 78.87 | +5.75% | CNY 75.49 | CNY 79.89 | CNY 74.78 | 13.40M |
| 2026-08-26 | CNY 74.58 | -0.85% | CNY 78.59 | CNY 79.00 | CNY 72.69 | 10.05M |
| 2026-08-25 | CNY 75.22 | +1.27% | CNY 73.73 | CNY 75.80 | CNY 71.27 | 9.14M |
| 2026-08-24 | CNY 74.28 | -3.91% | CNY 77.31 | CNY 77.68 | CNY 72.25 | 12.75M |
| 2026-08-21 | CNY 77.30 | +0.48% | CNY 76.61 | CNY 78.88 | CNY 75.15 | 9.23M |
| 2026-08-20 | CNY 76.93 | +3.90% | CNY 76.00 | CNY 78.69 | CNY 75.00 | 13.11M |
| 2026-08-19 | CNY 74.04 | -10.13% | CNY 79.79 | CNY 79.80 | CNY 73.34 | 18.68M |
| 2026-08-18 | CNY 82.39 | +2.37% | CNY 80.59 | CNY 83.83 | CNY 80.00 | 13.42M |
| 2026-08-17 | CNY 80.48 | +2.96% | CNY 78.50 | CNY 80.70 | CNY 77.63 | 11.72M |
| 2026-08-14 | CNY 78.17 | +4.52% | CNY 75.71 | CNY 78.69 | CNY 74.92 | 13.46M |
| 2026-08-13 | CNY 74.79 | +0.38% | CNY 76.08 | CNY 79.99 | CNY 74.00 | 18.34M |
| 2026-08-12 | CNY 74.51 | +2.63% | CNY 72.83 | CNY 76.20 | CNY 72.83 | 14.15M |
| 2026-08-11 | CNY 72.60 | +3.01% | CNY 69.19 | CNY 74.90 | CNY 69.19 | 16.81M |
| 2026-08-10 | CNY 70.48 | -0.70% | CNY 71.92 | CNY 75.42 | CNY 68.40 | 15.24M |
| 2026-08-07 | CNY 70.98 | +3.27% | CNY 68.80 | CNY 72.10 | CNY 68.00 | 13.83M |
| 2026-08-06 | CNY 68.73 | +0.82% | CNY 68.34 | CNY 69.68 | CNY 66.00 | 12.88M |
| 2026-08-05 | CNY 68.17 | +6.97% | CNY 63.73 | CNY 68.91 | CNY 63.00 | 18.67M |
| 2026-08-04 | CNY 63.73 | +11.20% | CNY 61.00 | CNY 64.00 | CNY 58.40 | 19.98M |
| 2026-08-03 | CNY 57.31 | -1.34% | CNY 58.10 | CNY 59.48 | CNY 56.24 | 11.77M |
| 2026-07-31 | CNY 58.09 | +5.37% | CNY 59.83 | CNY 64.00 | CNY 57.90 | 20.89M |
| 2026-07-30 | CNY 55.13 | -8.06% | CNY 59.71 | CNY 59.93 | CNY 54.35 | 13.81M |
| 2026-07-29 | CNY 59.96 | +0.54% | CNY 59.88 | CNY 60.95 | CNY 55.60 | 16.32M |
| 2026-07-28 | CNY 59.64 | -8.53% | CNY 62.70 | CNY 63.78 | CNY 59.00 | 13.28M |
| 2026-07-27 | CNY 65.20 | +3.18% | CNY 63.39 | CNY 65.25 | CNY 61.99 | 11.11M |
| 2026-07-24 | CNY 63.19 | -2.35% | CNY 63.59 | CNY 65.08 | CNY 62.02 | 10.46M |
| 2026-07-23 | CNY 64.71 | -0.86% | CNY 65.52 | CNY 68.28 | CNY 64.18 | 12.38M |
| 2026-07-22 | CNY 65.27 | -0.35% | CNY 66.00 | CNY 69.30 | CNY 64.48 | 17.52M |
| 2026-07-21 | CNY 65.50 | +8.99% | CNY 61.90 | CNY 65.79 | CNY 54.30 | 20.18M |
| 2026-07-20 | CNY 60.10 | -8.13% | CNY 68.01 | CNY 68.50 | CNY 58.03 | 19.87M |
| 2026-07-17 | CNY 65.42 | -10.99% | CNY 73.50 | CNY 73.50 | CNY 65.30 | 16.58M |
| 2026-07-16 | CNY 73.50 | -7.49% | CNY 78.01 | CNY 78.99 | CNY 72.60 | 14.02M |
| 2026-07-15 | CNY 79.45 | -1.66% | CNY 83.50 | CNY 84.54 | CNY 78.50 | 11.96M |
| 2026-07-14 | CNY 80.79 | +2.89% | CNY 79.07 | CNY 81.93 | CNY 77.00 | 12.41M |
| 2026-07-13 | CNY 78.52 | -7.55% | CNY 84.66 | CNY 85.73 | CNY 78.00 | 16.22M |
| 2026-07-10 | CNY 84.93 | -6.05% | CNY 91.01 | CNY 91.90 | CNY 84.85 | 16.98M |
| 2026-07-09 | CNY 90.40 | +8.39% | CNY 85.88 | CNY 91.47 | CNY 85.26 | 18.68M |
| 2026-07-08 | CNY 83.40 | -2.18% | CNY 86.78 | CNY 87.93 | CNY 80.51 | 13.61M |
| 2026-07-07 | CNY 85.26 | -3.00% | CNY 86.90 | CNY 90.58 | CNY 83.88 | 13.02M |
| 2026-07-06 | CNY 87.90 | +0.57% | CNY 89.90 | CNY 91.45 | CNY 82.44 | 22.44M |
| 2026-07-03 | CNY 87.40 | -5.54% | CNY 91.00 | CNY 93.16 | CNY 87.30 | 21.00M |
| 2026-07-02 | CNY 92.53 | -8.07% | CNY 95.55 | CNY 99.30 | CNY 91.50 | 23.23M |
| 2026-07-01 | CNY 100.65 | +6.07% | CNY 96.82 | CNY 105.00 | CNY 93.32 | 36.33M |
| 2026-06-30 | CNY 94.89 | +1.51% | CNY 92.08 | CNY 95.88 | CNY 91.93 | 19.99M |
| 2026-06-29 | CNY 93.48 | -1.53% | CNY 95.16 | CNY 101.71 | CNY 89.52 | 27.68M |
| 2026-06-26 | CNY 94.93 | -4.54% | CNY 98.97 | CNY 103.81 | CNY 94.80 | 27.42M |
| 2026-06-25 | CNY 99.45 | +2.96% | CNY 97.50 | CNY 100.88 | CNY 94.53 | 24.90M |
| 2026-06-24 | CNY 96.59 | -1.41% | CNY 96.98 | CNY 98.88 | CNY 94.41 | 21.33M |
| 2026-06-23 | CNY 97.97 | -2.92% | CNY 100.00 | CNY 102.11 | CNY 96.13 | 23.12M |
| 2026-06-22 | CNY 100.92 | -5.84% | CNY 112.62 | CNY 113.00 | CNY 98.50 | 39.95M |
| 2026-06-18 | CNY 107.18 | +9.76% | CNY 95.60 | CNY 108.99 | CNY 94.50 | 26.85M |
| 2026-06-17 | CNY 97.65 | +2.14% | CNY 95.37 | CNY 99.89 | CNY 93.59 | 22.06M |
| 2026-06-16 | CNY 95.60 | +3.96% | CNY 93.00 | CNY 97.22 | CNY 92.00 | 21.09M |
| 2026-06-15 | CNY 91.96 | +10.90% | CNY 84.66 | CNY 91.98 | CNY 84.66 | 24.11M |
| 2026-06-12 | CNY 82.92 | -3.65% | CNY 89.18 | CNY 92.29 | CNY 82.62 | 26.33M |
| 2026-06-11 | CNY 86.06 | -2.54% | CNY 87.89 | CNY 91.00 | CNY 85.16 | 20.31M |
| 2026-06-10 | CNY 88.30 | -7.68% | CNY 93.80 | CNY 94.99 | CNY 87.12 | 27.30M |
| 2026-06-09 | CNY 95.65 | +8.69% | CNY 91.39 | CNY 97.12 | CNY 90.73 | 32.66M |
| 2026-06-08 | CNY 88.00 | -5.38% | CNY 89.00 | CNY 96.03 | CNY 86.55 | 34.75M |
| 2026-06-05 | CNY 93.00 | +5.10% | CNY 86.07 | CNY 101.99 | CNY 84.07 | 37.87M |
| 2026-06-04 | CNY 88.49 | +0.41% | CNY 85.96 | CNY 90.50 | CNY 85.50 | 15.23M |
| 2026-06-03 | CNY 88.13 | +0.34% | CNY 87.83 | CNY 91.40 | CNY 86.60 | 21.00M |
| 2026-06-02 | CNY 87.83 | +6.53% | CNY 80.77 | CNY 90.73 | CNY 78.60 | 24.07M |
| 2026-06-01 | CNY 82.45 | -4.90% | CNY 88.28 | CNY 90.27 | CNY 81.88 | 19.90M |
| 2026-05-29 | CNY 86.70 | -2.82% | CNY 91.30 | CNY 94.50 | CNY 86.18 | 21.28M |
| 2026-05-28 | CNY 89.22 | +3.29% | CNY 85.50 | CNY 90.68 | CNY 84.88 | 19.03M |
| 2026-05-27 | CNY 86.38 | -2.86% | CNY 90.11 | CNY 92.40 | CNY 82.00 | 23.09M |
| 2026-05-26 | CNY 88.92 | -5.63% | CNY 93.25 | CNY 93.29 | CNY 86.91 | 28.48M |