Puya Semiconductor (Shanghai) Co. Ltd. Class A 688766
SSE · China · Distribution Services
CNY 356.64-21.26 (-5.63%)
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 356.64 | -5.63% | CNY 381.50 | CNY 383.82 | CNY 356.60 | 6.48M |
| 2026-09-29 | CNY 377.90 | -0.44% | CNY 376.74 | CNY 381.60 | CNY 369.35 | 5.99M |
| 2026-09-28 | CNY 379.57 | -7.13% | CNY 408.56 | CNY 408.56 | CNY 375.25 | 7.07M |
| 2026-09-24 | CNY 408.70 | -5.17% | CNY 425.48 | CNY 428.88 | CNY 408.66 | 7.68M |
| 2026-09-23 | CNY 431.00 | +0.61% | CNY 437.00 | CNY 443.00 | CNY 428.52 | 7.87M |
| 2026-09-22 | CNY 428.40 | +0.05% | CNY 439.00 | CNY 453.00 | CNY 424.00 | 12.93M |
| 2026-09-21 | CNY 428.20 | -0.42% | CNY 438.67 | CNY 442.29 | CNY 423.61 | 10.84M |
| 2026-09-18 | CNY 430.00 | +10.06% | CNY 405.61 | CNY 440.48 | CNY 398.27 | 15.33M |
| 2026-09-17 | CNY 390.70 | -2.04% | CNY 393.00 | CNY 403.48 | CNY 389.51 | 6.21M |
| 2026-09-16 | CNY 398.84 | +3.33% | CNY 393.71 | CNY 405.49 | CNY 384.00 | 7.97M |
| 2026-09-15 | CNY 386.00 | +3.26% | CNY 375.00 | CNY 395.48 | CNY 375.00 | 8.20M |
| 2026-09-14 | CNY 373.80 | -3.66% | CNY 371.00 | CNY 381.49 | CNY 368.62 | 5.57M |
| 2026-09-11 | CNY 388.00 | -2.74% | CNY 387.62 | CNY 392.99 | CNY 375.00 | 7.52M |
| 2026-09-10 | CNY 398.95 | +1.41% | CNY 389.00 | CNY 406.98 | CNY 389.00 | 6.35M |
| 2026-09-09 | CNY 393.39 | -1.97% | CNY 407.03 | CNY 411.85 | CNY 391.00 | 7.30M |
| 2026-09-08 | CNY 401.30 | +1.01% | CNY 397.87 | CNY 419.93 | CNY 392.52 | 10.46M |
| 2026-09-07 | CNY 397.29 | +8.18% | CNY 389.00 | CNY 398.06 | CNY 385.00 | 10.59M |
| 2026-09-04 | CNY 367.26 | -4.83% | CNY 390.00 | CNY 391.93 | CNY 363.63 | 9.29M |
| 2026-09-03 | CNY 385.90 | -0.67% | CNY 394.00 | CNY 394.00 | CNY 377.00 | 6.99M |
| 2026-09-02 | CNY 388.50 | -2.51% | CNY 391.12 | CNY 399.28 | CNY 387.60 | 5.27M |
| 2026-09-01 | CNY 398.50 | -3.98% | CNY 412.00 | CNY 416.97 | CNY 397.00 | 6.14M |
| 2026-08-31 | CNY 415.00 | +3.44% | CNY 385.10 | CNY 415.00 | CNY 384.03 | 8.85M |
| 2026-08-28 | CNY 401.18 | -6.68% | CNY 415.44 | CNY 422.30 | CNY 400.88 | 11.70M |
| 2026-08-27 | CNY 429.89 | +8.24% | CNY 405.00 | CNY 433.00 | CNY 399.00 | 11.90M |
| 2026-08-26 | CNY 397.18 | -3.13% | CNY 407.58 | CNY 407.58 | CNY 381.24 | 10.61M |
| 2026-08-25 | CNY 410.00 | -0.24% | CNY 385.05 | CNY 418.80 | CNY 385.05 | 10.71M |
| 2026-08-24 | CNY 411.00 | -11.36% | CNY 451.00 | CNY 451.00 | CNY 403.66 | 13.44M |
| 2026-08-21 | CNY 463.65 | -3.48% | CNY 470.00 | CNY 481.86 | CNY 454.71 | 12.57M |
| 2026-08-20 | CNY 480.36 | +7.42% | CNY 450.00 | CNY 480.36 | CNY 431.19 | 17.78M |
| 2026-08-19 | CNY 447.20 | -4.20% | CNY 448.15 | CNY 455.00 | CNY 419.00 | 17.37M |
| 2026-08-18 | CNY 466.81 | +0.17% | CNY 470.18 | CNY 489.28 | CNY 460.97 | 16.74M |
| 2026-08-17 | CNY 466.00 | +13.38% | CNY 420.00 | CNY 469.88 | CNY 418.00 | 16.87M |
| 2026-08-14 | CNY 411.00 | +7.20% | CNY 400.00 | CNY 412.01 | CNY 396.65 | 14.80M |
| 2026-08-13 | CNY 383.40 | -2.84% | CNY 410.00 | CNY 423.50 | CNY 383.40 | 16.11M |
| 2026-08-12 | CNY 394.60 | +2.63% | CNY 395.88 | CNY 415.00 | CNY 385.23 | 14.63M |
| 2026-08-11 | CNY 384.50 | +2.67% | CNY 365.00 | CNY 388.89 | CNY 360.07 | 14.99M |
| 2026-08-10 | CNY 374.50 | -4.86% | CNY 392.93 | CNY 397.58 | CNY 353.38 | 17.37M |
| 2026-08-07 | CNY 393.63 | +5.02% | CNY 378.92 | CNY 408.00 | CNY 377.39 | 18.30M |
| 2026-08-06 | CNY 374.80 | +0.25% | CNY 350.01 | CNY 381.00 | CNY 347.77 | 15.80M |
| 2026-08-05 | CNY 373.88 | +11.35% | CNY 340.00 | CNY 385.82 | CNY 339.76 | 18.84M |
| 2026-08-04 | CNY 335.76 | +7.31% | CNY 316.21 | CNY 337.69 | CNY 305.60 | 16.45M |
| 2026-08-03 | CNY 312.90 | -11.83% | CNY 342.54 | CNY 345.50 | CNY 312.00 | 19.08M |
| 2026-07-31 | CNY 354.90 | +0.50% | CNY 423.74 | CNY 423.74 | CNY 353.18 | 28.40M |
| 2026-07-30 | CNY 353.12 | +4.32% | CNY 328.01 | CNY 368.98 | CNY 312.02 | 25.01M |
| 2026-07-29 | CNY 338.50 | +9.20% | CNY 308.00 | CNY 338.68 | CNY 285.00 | 20.80M |
| 2026-07-28 | CNY 309.99 | -16.62% | CNY 335.29 | CNY 349.01 | CNY 304.22 | 14.65M |
| 2026-07-27 | CNY 371.78 | -4.58% | CNY 384.02 | CNY 398.46 | CNY 348.00 | 13.31M |
| 2026-07-24 | CNY 389.64 | -4.36% | CNY 413.81 | CNY 422.37 | CNY 383.80 | 10.49M |
| 2026-07-23 | CNY 407.40 | -6.34% | CNY 450.00 | CNY 458.88 | CNY 403.15 | 10.95M |
| 2026-07-22 | CNY 435.00 | -7.45% | CNY 472.00 | CNY 499.22 | CNY 432.11 | 15.67M |
| 2026-07-21 | CNY 470.02 | +17.50% | CNY 413.00 | CNY 479.90 | CNY 373.66 | 15.58M |
| 2026-07-20 | CNY 400.00 | -6.54% | CNY 460.53 | CNY 466.68 | CNY 376.66 | 12.06M |
| 2026-07-17 | CNY 428.00 | -18.63% | CNY 515.53 | CNY 524.98 | CNY 422.00 | 11.47M |
| 2026-07-16 | CNY 526.00 | -9.00% | CNY 557.44 | CNY 583.00 | CNY 510.00 | 9.01M |
| 2026-07-15 | CNY 578.00 | -10.39% | CNY 666.00 | CNY 671.00 | CNY 576.22 | 9.30M |
| 2026-07-14 | CNY 645.00 | +6.97% | CNY 626.52 | CNY 650.32 | CNY 585.00 | 9.78M |
| 2026-07-13 | CNY 603.00 | -14.22% | CNY 677.77 | CNY 719.34 | CNY 586.20 | 13.85M |
| 2026-07-10 | CNY 703.00 | -7.75% | CNY 762.00 | CNY 784.48 | CNY 701.00 | 8.11M |
| 2026-07-09 | CNY 762.07 | +9.81% | CNY 742.56 | CNY 805.55 | CNY 707.88 | 11.39M |
| 2026-07-08 | CNY 694.00 | -2.25% | CNY 722.01 | CNY 761.00 | CNY 693.41 | 8.22M |
| 2026-07-07 | CNY 710.00 | -6.58% | CNY 702.00 | CNY 757.01 | CNY 680.00 | 9.36M |
| 2026-07-06 | CNY 759.99 | -6.85% | CNY 848.00 | CNY 851.88 | CNY 723.16 | 9.70M |
| 2026-07-03 | CNY 815.88 | +3.99% | CNY 768.00 | CNY 866.01 | CNY 735.50 | 10.07M |
| 2026-07-02 | CNY 784.57 | -9.82% | CNY 768.00 | CNY 844.00 | CNY 731.00 | 8.48M |
| 2026-07-01 | CNY 870.00 | +13.49% | CNY 770.53 | CNY 909.80 | CNY 758.01 | 9.72M |
| 2026-06-30 | CNY 766.60 | +3.99% | CNY 721.50 | CNY 788.98 | CNY 702.10 | 7.53M |
| 2026-06-29 | CNY 737.20 | +1.40% | CNY 740.00 | CNY 776.00 | CNY 700.00 | 8.38M |
| 2026-06-26 | CNY 727.01 | -3.60% | CNY 727.00 | CNY 794.15 | CNY 719.71 | 8.87M |
| 2026-06-25 | CNY 754.15 | +1.91% | CNY 764.44 | CNY 815.56 | CNY 733.33 | 9.58M |
| 2026-06-24 | CNY 740.00 | +5.26% | CNY 675.00 | CNY 753.30 | CNY 649.00 | 8.77M |
| 2026-06-23 | CNY 703.00 | +4.88% | CNY 650.00 | CNY 718.77 | CNY 636.26 | 9.59M |
| 2026-06-22 | CNY 670.31 | +13.61% | CNY 600.00 | CNY 680.00 | CNY 592.04 | 8.84M |
| 2026-06-18 | CNY 590.00 | +1.69% | CNY 570.20 | CNY 615.68 | CNY 565.88 | 10.09M |
| 2026-06-17 | CNY 580.20 | +20.00% | CNY 470.11 | CNY 580.20 | CNY 467.00 | 10.77M |
| 2026-06-16 | CNY 483.50 | +5.80% | CNY 466.01 | CNY 493.00 | CNY 460.00 | 8.85M |
| 2026-06-15 | CNY 457.00 | +17.00% | CNY 406.50 | CNY 464.68 | CNY 388.01 | 10.11M |
| 2026-06-12 | CNY 390.59 | +0.78% | CNY 408.30 | CNY 422.00 | CNY 390.59 | 10.64M |
| 2026-06-11 | CNY 387.58 | +1.11% | CNY 386.38 | CNY 402.52 | CNY 375.01 | 5.95M |
| 2026-06-10 | CNY 383.34 | -6.28% | CNY 410.26 | CNY 413.51 | CNY 376.27 | 6.49M |
| 2026-06-09 | CNY 409.02 | +9.66% | CNY 385.00 | CNY 416.17 | CNY 378.78 | 6.80M |
| 2026-06-08 | CNY 373.00 | -5.81% | CNY 370.38 | CNY 389.96 | CNY 360.08 | 6.01M |
| 2026-06-05 | CNY 396.00 | -7.34% | CNY 404.00 | CNY 421.00 | CNY 393.00 | 6.34M |
| 2026-06-04 | CNY 427.35 | +14.26% | CNY 363.99 | CNY 435.99 | CNY 363.99 | 9.53M |
| 2026-06-03 | CNY 374.00 | +0.53% | CNY 372.03 | CNY 389.49 | CNY 366.36 | 6.43M |
| 2026-06-02 | CNY 372.03 | -0.27% | CNY 378.00 | CNY 381.84 | CNY 355.70 | 6.38M |
| 2026-06-01 | CNY 373.04 | -3.38% | CNY 389.00 | CNY 396.25 | CNY 369.07 | 5.77M |
| 2026-05-29 | CNY 386.10 | -3.01% | CNY 406.20 | CNY 419.78 | CNY 379.79 | 6.46M |
| 2026-05-28 | CNY 398.10 | -4.19% | CNY 416.75 | CNY 423.45 | CNY 396.00 | 6.55M |
| 2026-05-27 | CNY 415.50 | +3.35% | CNY 431.00 | CNY 444.00 | CNY 412.00 | 10.01M |
| 2026-05-26 | CNY 402.04 | -4.27% | CNY 415.68 | CNY 419.33 | CNY 392.16 | 6.65M |