Piesat Information Technology Co., Ltd. Class A 688066
SSE · China · Technology Services
CNY 8.80+0.30 (+3.53%)
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 8.80 | +3.53% | CNY 8.60 | CNY 9.00 | CNY 8.41 | 9.57M |
| 2026-09-29 | CNY 8.50 | +2.53% | CNY 8.37 | CNY 8.69 | CNY 8.29 | 7.80M |
| 2026-09-28 | CNY 8.29 | -7.48% | CNY 8.80 | CNY 9.08 | CNY 8.21 | 14.60M |
| 2026-09-24 | CNY 8.96 | +9.54% | CNY 8.15 | CNY 9.28 | CNY 8.15 | 19.80M |
| 2026-09-23 | CNY 8.18 | -3.76% | CNY 8.00 | CNY 8.20 | CNY 7.97 | 15.38M |
| 2026-09-22 | CNY 8.50 | -3.63% | CNY 8.72 | CNY 8.78 | CNY 8.40 | 8.20M |
| 2026-09-21 | CNY 8.82 | -5.16% | CNY 9.30 | CNY 9.48 | CNY 8.80 | 13.70M |
| 2026-09-18 | CNY 9.30 | +7.51% | CNY 8.75 | CNY 9.48 | CNY 8.65 | 10.30M |
| 2026-09-17 | CNY 8.65 | -3.14% | CNY 8.75 | CNY 8.93 | CNY 8.55 | 5.14M |
| 2026-09-16 | CNY 8.93 | -3.98% | CNY 9.38 | CNY 9.38 | CNY 8.80 | 6.72M |
| 2026-09-15 | CNY 9.30 | +1.42% | CNY 9.31 | CNY 9.60 | CNY 9.11 | 5.21M |
| 2026-09-14 | CNY 9.17 | -0.97% | CNY 9.25 | CNY 9.38 | CNY 9.02 | 5.31M |
| 2026-09-11 | CNY 9.26 | +0.22% | CNY 9.16 | CNY 9.31 | CNY 8.90 | 7.13M |
| 2026-09-10 | CNY 9.24 | +2.33% | CNY 9.06 | CNY 9.52 | CNY 8.98 | 13.11M |
| 2026-09-09 | CNY 9.03 | +8.01% | CNY 8.23 | CNY 9.23 | CNY 8.11 | 14.52M |
| 2026-09-08 | CNY 8.36 | +2.58% | CNY 8.08 | CNY 8.54 | CNY 8.08 | 7.02M |
| 2026-09-07 | CNY 8.15 | +3.16% | CNY 8.02 | CNY 8.29 | CNY 7.86 | 5.04M |
| 2026-09-04 | CNY 7.90 | +0.13% | CNY 7.89 | CNY 8.09 | CNY 7.85 | 4.50M |
| 2026-09-03 | CNY 7.89 | -3.66% | CNY 8.19 | CNY 8.24 | CNY 7.79 | 8.10M |
| 2026-09-02 | CNY 8.19 | -0.12% | CNY 8.09 | CNY 8.42 | CNY 8.05 | 5.70M |
| 2026-09-01 | CNY 8.20 | +3.14% | CNY 7.97 | CNY 8.40 | CNY 7.83 | 9.01M |
| 2026-08-31 | CNY 7.95 | -2.33% | CNY 8.06 | CNY 8.06 | CNY 7.83 | 4.70M |
| 2026-08-28 | CNY 8.14 | +0.62% | CNY 8.08 | CNY 8.55 | CNY 8.07 | 7.12M |
| 2026-08-27 | CNY 8.09 | -1.22% | CNY 8.03 | CNY 8.20 | CNY 7.88 | 5.27M |
| 2026-08-26 | CNY 8.19 | +0.74% | CNY 8.16 | CNY 8.40 | CNY 7.97 | 6.25M |
| 2026-08-25 | CNY 8.13 | +2.14% | CNY 7.94 | CNY 8.20 | CNY 7.79 | 4.66M |
| 2026-08-24 | CNY 7.96 | -5.69% | CNY 8.42 | CNY 8.44 | CNY 7.89 | 6.55M |
| 2026-08-21 | CNY 8.44 | +0.36% | CNY 8.40 | CNY 8.59 | CNY 8.34 | 3.76M |
| 2026-08-20 | CNY 8.41 | -2.89% | CNY 8.61 | CNY 8.79 | CNY 8.31 | 6.32M |
| 2026-08-19 | CNY 8.66 | -7.18% | CNY 9.37 | CNY 9.45 | CNY 8.65 | 7.87M |
| 2026-08-18 | CNY 9.33 | -3.32% | CNY 9.65 | CNY 9.95 | CNY 9.25 | 7.11M |
| 2026-08-17 | CNY 9.65 | +6.63% | CNY 9.00 | CNY 9.87 | CNY 8.63 | 10.61M |
| 2026-08-14 | CNY 9.05 | +0.67% | CNY 9.01 | CNY 9.05 | CNY 8.74 | 4.86M |
| 2026-08-13 | CNY 8.99 | -2.49% | CNY 9.27 | CNY 9.27 | CNY 8.95 | 6.12M |
| 2026-08-12 | CNY 9.22 | 0.00% | CNY 9.35 | CNY 9.54 | CNY 9.04 | 8.15M |
| 2026-08-11 | CNY 9.22 | +0.44% | CNY 9.02 | CNY 9.45 | CNY 8.89 | 8.92M |
| 2026-08-10 | CNY 9.18 | -5.26% | CNY 9.00 | CNY 9.40 | CNY 8.31 | 23.72M |
| 2026-08-07 | CNY 9.69 | -4.34% | CNY 10.01 | CNY 10.44 | CNY 9.55 | 15.31M |
| 2026-08-06 | CNY 10.13 | -2.60% | CNY 10.40 | CNY 11.04 | CNY 9.76 | 12.06M |
| 2026-08-05 | CNY 10.40 | +4.31% | CNY 9.94 | CNY 10.69 | CNY 9.80 | 9.59M |
| 2026-08-04 | CNY 9.97 | +3.00% | CNY 9.80 | CNY 10.11 | CNY 9.50 | 13.13M |
| 2026-08-03 | CNY 9.68 | +19.95% | CNY 8.11 | CNY 9.68 | CNY 8.11 | 14.16M |
| 2026-07-31 | CNY 8.07 | +6.89% | CNY 7.78 | CNY 8.19 | CNY 7.65 | 7.32M |
| 2026-07-30 | CNY 7.55 | -2.96% | CNY 7.85 | CNY 7.97 | CNY 7.44 | 5.31M |
| 2026-07-29 | CNY 7.78 | +1.43% | CNY 7.70 | CNY 7.93 | CNY 7.43 | 6.81M |
| 2026-07-28 | CNY 7.67 | +4.64% | CNY 7.31 | CNY 7.97 | CNY 7.22 | 9.97M |
| 2026-07-27 | CNY 7.33 | +2.95% | CNY 7.08 | CNY 7.39 | CNY 6.96 | 6.16M |
| 2026-07-24 | CNY 7.12 | -4.69% | CNY 7.32 | CNY 7.47 | CNY 7.04 | 5.56M |
| 2026-07-23 | CNY 7.47 | +4.18% | CNY 7.17 | CNY 7.55 | CNY 7.15 | 6.45M |
| 2026-07-22 | CNY 7.17 | -4.65% | CNY 7.52 | CNY 7.78 | CNY 7.08 | 6.89M |
| 2026-07-21 | CNY 7.52 | -3.47% | CNY 7.79 | CNY 7.96 | CNY 6.82 | 10.60M |
| 2026-07-20 | CNY 7.79 | -15.87% | CNY 9.13 | CNY 9.17 | CNY 7.54 | 10.09M |
| 2026-07-17 | CNY 9.26 | -7.40% | CNY 9.99 | CNY 10.00 | CNY 9.16 | 6.28M |
| 2026-07-16 | CNY 10.00 | -2.91% | CNY 9.96 | CNY 10.20 | CNY 9.61 | 5.16M |
| 2026-07-15 | CNY 10.30 | -1.34% | CNY 10.27 | CNY 10.70 | CNY 10.27 | 3.53M |
| 2026-07-14 | CNY 10.44 | -1.79% | CNY 10.50 | CNY 10.68 | CNY 10.15 | 4.39M |
| 2026-07-13 | CNY 10.63 | -7.81% | CNY 11.60 | CNY 11.66 | CNY 10.63 | 7.36M |
| 2026-07-10 | CNY 11.53 | +1.59% | CNY 11.30 | CNY 12.48 | CNY 11.09 | 9.80M |
| 2026-07-09 | CNY 11.35 | +1.34% | CNY 11.14 | CNY 11.40 | CNY 10.90 | 5.51M |
| 2026-07-08 | CNY 11.20 | +2.85% | CNY 10.75 | CNY 11.36 | CNY 10.50 | 5.62M |
| 2026-07-07 | CNY 10.89 | -2.77% | CNY 11.05 | CNY 11.45 | CNY 10.44 | 7.65M |
| 2026-07-06 | CNY 11.20 | -9.46% | CNY 12.20 | CNY 12.20 | CNY 11.09 | 8.66M |
| 2026-07-03 | CNY 12.37 | +4.56% | CNY 11.71 | CNY 12.64 | CNY 11.60 | 8.17M |
| 2026-07-02 | CNY 11.83 | -3.98% | CNY 12.27 | CNY 12.32 | CNY 11.80 | 5.62M |
| 2026-07-01 | CNY 12.32 | +2.41% | CNY 12.02 | CNY 12.43 | CNY 11.79 | 8.07M |
| 2026-06-30 | CNY 12.03 | +2.12% | CNY 11.78 | CNY 12.57 | CNY 11.72 | 9.61M |
| 2026-06-29 | CNY 11.78 | +12.62% | CNY 10.22 | CNY 11.85 | CNY 10.02 | 12.83M |
| 2026-06-26 | CNY 10.46 | +4.29% | CNY 9.99 | CNY 10.85 | CNY 9.42 | 12.32M |
| 2026-06-25 | CNY 10.03 | -13.31% | CNY 11.01 | CNY 11.49 | CNY 9.99 | 12.86M |
| 2026-06-24 | CNY 11.57 | -6.84% | CNY 12.45 | CNY 12.62 | CNY 11.16 | 10.98M |
| 2026-06-23 | CNY 12.42 | +3.33% | CNY 11.99 | CNY 12.65 | CNY 11.92 | 9.07M |
| 2026-06-22 | CNY 12.02 | -8.66% | CNY 13.16 | CNY 13.19 | CNY 11.61 | 13.09M |
| 2026-06-18 | CNY 13.16 | +3.46% | CNY 12.72 | CNY 13.67 | CNY 12.58 | 10.03M |
| 2026-06-17 | CNY 12.72 | +0.71% | CNY 12.90 | CNY 13.15 | CNY 12.71 | 8.98M |
| 2026-06-16 | CNY 12.63 | +0.40% | CNY 12.71 | CNY 12.91 | CNY 12.12 | 6.76M |
| 2026-06-15 | CNY 12.58 | +2.69% | CNY 12.14 | CNY 13.27 | CNY 12.08 | 9.41M |
| 2026-06-12 | CNY 12.25 | +7.27% | CNY 11.69 | CNY 12.45 | CNY 11.69 | 9.16M |
| 2026-06-11 | CNY 11.42 | -1.55% | CNY 11.61 | CNY 11.67 | CNY 10.93 | 7.36M |
| 2026-06-10 | CNY 11.60 | -8.81% | CNY 12.67 | CNY 12.67 | CNY 11.45 | 9.45M |
| 2026-06-09 | CNY 12.72 | -2.08% | CNY 12.99 | CNY 13.10 | CNY 12.42 | 5.81M |
| 2026-06-08 | CNY 12.99 | -2.18% | CNY 12.90 | CNY 13.25 | CNY 12.57 | 6.45M |
| 2026-06-05 | CNY 13.28 | -1.63% | CNY 13.80 | CNY 13.89 | CNY 13.07 | 8.17M |
| 2026-06-04 | CNY 13.50 | -5.40% | CNY 13.90 | CNY 14.04 | CNY 13.40 | 7.69M |
| 2026-06-03 | CNY 14.27 | +0.42% | CNY 14.10 | CNY 14.94 | CNY 14.02 | 10.41M |
| 2026-06-02 | CNY 14.21 | -1.32% | CNY 14.29 | CNY 14.55 | CNY 13.77 | 9.91M |
| 2026-06-01 | CNY 14.40 | +2.13% | CNY 13.82 | CNY 14.49 | CNY 13.77 | 11.72M |
| 2026-05-29 | CNY 14.10 | +4.44% | CNY 13.75 | CNY 14.94 | CNY 13.49 | 16.37M |
| 2026-05-28 | CNY 13.50 | +5.55% | CNY 12.53 | CNY 13.60 | CNY 12.53 | 8.48M |
| 2026-05-27 | CNY 12.79 | -1.69% | CNY 13.11 | CNY 13.24 | CNY 12.55 | 5.91M |
| 2026-05-26 | CNY 13.01 | -0.91% | CNY 13.10 | CNY 13.31 | CNY 12.60 | 6.84M |