Shanghai - Delayed Quote CNY
Piotech Inc. (688072.SS)
161.98
+5.60
+(3.58%)
At close: 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 155.90 | 162.48 | 155.90 | 161.98 | 161.98 | 3,734,783 |
| Apr 30, 2025 | 160.20 | 160.53 | 152.50 | 156.38 | 156.38 | 5,265,337 |
| Apr 29, 2025 | 161.61 | 164.30 | 159.25 | 163.80 | 163.80 | 2,107,390 |
| Apr 28, 2025 | 163.50 | 165.55 | 161.00 | 161.53 | 161.53 | 2,156,402 |
| Apr 25, 2025 | 154.58 | 161.50 | 152.88 | 160.80 | 160.80 | 3,552,610 |
| Apr 24, 2025 | 154.88 | 156.48 | 152.48 | 153.55 | 153.55 | 1,790,274 |
| Apr 23, 2025 | 157.51 | 158.38 | 155.01 | 155.48 | 155.48 | 2,240,321 |
| Apr 22, 2025 | 156.56 | 159.00 | 154.63 | 157.00 | 157.00 | 2,274,780 |
| Apr 21, 2025 | 151.49 | 159.88 | 150.35 | 157.27 | 157.27 | 3,739,045 |
| Apr 18, 2025 | 157.53 | 157.98 | 152.80 | 152.80 | 152.80 | 2,480,808 |
| Apr 17, 2025 | 157.58 | 160.50 | 156.50 | 158.53 | 158.53 | 1,946,653 |
| Apr 16, 2025 | 158.70 | 161.88 | 155.55 | 160.00 | 160.00 | 2,171,454 |
| Apr 15, 2025 | 157.00 | 159.20 | 155.08 | 158.71 | 158.71 | 2,241,971 |
| Apr 14, 2025 | 164.52 | 164.99 | 156.59 | 158.70 | 158.70 | 4,575,136 |
| Apr 11, 2025 | 161.00 | 168.50 | 159.87 | 164.51 | 164.51 | 5,495,066 |
| Apr 10, 2025 | 164.00 | 165.11 | 158.89 | 162.93 | 162.93 | 5,040,539 |
| Apr 9, 2025 | 152.50 | 167.96 | 152.50 | 164.52 | 164.52 | 6,512,400 |
| Apr 8, 2025 | 156.55 | 161.50 | 152.50 | 156.73 | 156.73 | 4,059,911 |
| Apr 7, 2025 | 159.90 | 165.80 | 148.00 | 154.00 | 154.00 | 5,359,358 |
| Apr 3, 2025 | 162.00 | 169.38 | 160.77 | 163.58 | 163.58 | 3,013,466 |
| Apr 2, 2025 | 161.79 | 162.60 | 158.90 | 162.27 | 162.27 | 1,697,925 |
| Apr 1, 2025 | 158.03 | 167.00 | 157.51 | 162.31 | 162.31 | 4,436,703 |
| Mar 31, 2025 | 156.00 | 160.75 | 155.00 | 157.51 | 157.51 | 4,065,654 |
| Mar 28, 2025 | 170.90 | 172.69 | 155.80 | 157.29 | 157.29 | 8,815,631 |
| Mar 27, 2025 | 170.81 | 174.88 | 167.33 | 171.20 | 171.20 | 2,377,152 |
| Mar 26, 2025 | 173.21 | 174.50 | 169.69 | 172.21 | 172.21 | 1,629,389 |
| Mar 25, 2025 | 173.50 | 175.47 | 170.85 | 173.65 | 173.65 | 1,719,072 |
| Mar 24, 2025 | 167.00 | 175.48 | 166.42 | 173.32 | 173.32 | 3,503,365 |
| Mar 21, 2025 | 168.70 | 171.50 | 165.31 | 167.46 | 167.46 | 3,105,868 |
| Mar 20, 2025 | 171.00 | 171.91 | 168.05 | 168.60 | 168.60 | 2,644,836 |
| Mar 19, 2025 | 178.31 | 179.32 | 171.50 | 172.22 | 172.22 | 4,375,194 |
| Mar 18, 2025 | 180.95 | 182.98 | 178.00 | 179.33 | 179.33 | 2,012,563 |
| Mar 17, 2025 | 177.00 | 181.99 | 177.00 | 179.51 | 179.51 | 2,217,281 |
| Mar 14, 2025 | 178.00 | 181.48 | 175.89 | 179.01 | 179.01 | 3,826,777 |
| Mar 13, 2025 | 180.84 | 181.71 | 175.88 | 178.00 | 178.00 | 2,731,500 |
| Mar 12, 2025 | 190.00 | 190.01 | 179.00 | 180.67 | 180.67 | 6,698,918 |
| Mar 11, 2025 | 189.50 | 196.68 | 189.06 | 191.60 | 191.60 | 3,297,177 |
| Mar 10, 2025 | 191.72 | 196.60 | 189.91 | 192.59 | 192.59 | 3,554,259 |
| Mar 7, 2025 | 192.36 | 196.96 | 190.90 | 194.99 | 194.99 | 4,911,053 |
| Mar 6, 2025 | 185.95 | 206.00 | 185.00 | 193.01 | 193.01 | 10,397,822 |
| Mar 5, 2025 | 174.90 | 177.60 | 173.50 | 175.73 | 175.73 | 2,733,930 |
| Mar 4, 2025 | 172.01 | 178.59 | 169.23 | 175.04 | 175.04 | 4,940,832 |
| Mar 3, 2025 | 179.79 | 179.79 | 173.02 | 175.14 | 175.14 | 4,390,652 |
| Feb 28, 2025 | 185.99 | 190.59 | 177.64 | 178.00 | 178.00 | 5,843,099 |
| Feb 27, 2025 | 184.67 | 186.45 | 178.00 | 183.87 | 183.87 | 5,470,375 |
| Feb 26, 2025 | 187.40 | 188.45 | 178.50 | 185.52 | 185.52 | 6,648,498 |
| Feb 25, 2025 | 183.24 | 199.20 | 182.09 | 187.46 | 187.46 | 11,093,285 |
| Feb 24, 2025 | 171.98 | 181.50 | 171.81 | 177.22 | 177.22 | 6,413,435 |
| Feb 21, 2025 | 168.00 | 173.00 | 166.50 | 171.81 | 171.81 | 6,142,596 |
| Feb 20, 2025 | 171.00 | 171.50 | 166.88 | 167.99 | 167.99 | 3,577,040 |
| Feb 19, 2025 | 164.09 | 173.33 | 163.96 | 170.00 | 170.00 | 6,607,951 |
| Feb 18, 2025 | 164.58 | 171.57 | 162.03 | 163.50 | 163.50 | 5,629,274 |
| Feb 17, 2025 | 155.55 | 164.20 | 155.54 | 163.46 | 163.46 | 4,959,341 |
| Feb 14, 2025 | 161.04 | 164.22 | 156.01 | 157.28 | 157.28 | 4,387,069 |
| Feb 13, 2025 | 161.31 | 165.56 | 160.41 | 162.86 | 162.86 | 5,729,771 |
| Feb 12, 2025 | 159.69 | 165.64 | 158.00 | 161.92 | 161.92 | 4,753,282 |
| Feb 11, 2025 | 159.50 | 161.91 | 156.18 | 159.81 | 159.81 | 3,956,474 |
| Feb 10, 2025 | 157.13 | 161.60 | 153.62 | 159.88 | 159.88 | 5,092,835 |
| Feb 7, 2025 | 158.00 | 159.47 | 153.61 | 157.11 | 157.11 | 4,892,069 |
| Feb 6, 2025 | 144.40 | 159.99 | 143.00 | 158.00 | 158.00 | 7,460,293 |
| Feb 5, 2025 | 145.50 | 145.79 | 141.00 | 144.64 | 144.64 | 3,808,772 |
| Jan 27, 2025 | 148.00 | 149.40 | 142.36 | 142.65 | 142.65 | 2,343,855 |
| Jan 24, 2025 | 145.10 | 149.89 | 145.01 | 148.00 | 148.00 | 2,539,136 |
| Jan 23, 2025 | 150.69 | 151.44 | 146.46 | 147.00 | 147.00 | 3,016,222 |
| Jan 22, 2025 | 150.00 | 151.00 | 147.27 | 148.07 | 148.07 | 3,545,403 |
| Jan 21, 2025 | 157.74 | 157.74 | 149.66 | 151.36 | 151.36 | 4,311,697 |
| Jan 20, 2025 | 157.78 | 157.94 | 151.11 | 153.70 | 153.70 | 4,146,585 |
| Jan 17, 2025 | 150.50 | 158.60 | 149.89 | 154.95 | 154.95 | 4,071,631 |
| Jan 16, 2025 | 151.10 | 154.37 | 149.12 | 151.04 | 151.04 | 3,608,067 |
| Jan 15, 2025 | 151.70 | 152.48 | 147.75 | 149.51 | 149.51 | 3,095,415 |
| Jan 14, 2025 | 145.65 | 151.80 | 144.00 | 151.63 | 151.63 | 4,552,538 |
| Jan 13, 2025 | 141.57 | 144.81 | 141.11 | 144.24 | 144.24 | 3,021,824 |
| Jan 10, 2025 | 146.21 | 151.80 | 143.20 | 143.20 | 143.20 | 3,840,009 |
| Jan 9, 2025 | 146.80 | 149.29 | 145.30 | 146.11 | 146.11 | 2,497,614 |
| Jan 8, 2025 | 146.87 | 148.90 | 141.16 | 147.00 | 147.00 | 3,733,711 |
| Jan 7, 2025 | 147.50 | 150.17 | 146.08 | 148.18 | 148.18 | 2,816,846 |
| Jan 6, 2025 | 148.60 | 151.37 | 145.27 | 145.76 | 145.76 | 2,649,726 |
| Jan 3, 2025 | 148.20 | 152.99 | 146.82 | 148.00 | 148.00 | 4,129,163 |
| Jan 2, 2025 | 154.59 | 154.67 | 144.97 | 146.70 | 146.70 | 4,223,354 |
| Dec 31, 2024 | 160.79 | 161.90 | 153.66 | 153.67 | 153.67 | 4,286,997 |
| Dec 30, 2024 | 162.98 | 164.84 | 159.20 | 160.38 | 160.38 | 4,069,175 |
| Dec 27, 2024 | 163.81 | 169.20 | 161.39 | 163.06 | 163.06 | 4,211,932 |
| Dec 26, 2024 | 163.54 | 165.90 | 161.70 | 163.22 | 163.22 | 3,500,827 |
| Dec 25, 2024 | 170.20 | 170.99 | 163.77 | 163.77 | 163.77 | 3,590,255 |
| Dec 24, 2024 | 169.33 | 172.00 | 165.30 | 170.10 | 170.10 | 4,048,386 |
| Dec 23, 2024 | 167.99 | 174.60 | 164.60 | 170.01 | 170.01 | 4,900,474 |
| Dec 20, 2024 | 164.88 | 174.21 | 163.43 | 168.56 | 168.56 | 5,330,322 |
| Dec 19, 2024 | 164.00 | 166.50 | 161.50 | 164.40 | 164.40 | 4,002,286 |
| Dec 18, 2024 | 165.00 | 170.50 | 164.23 | 166.55 | 166.55 | 3,913,790 |
| Dec 17, 2024 | 164.20 | 166.98 | 162.60 | 163.97 | 163.97 | 2,769,320 |
| Dec 16, 2024 | 170.00 | 170.00 | 161.20 | 164.20 | 164.20 | 5,898,439 |
| Dec 13, 2024 | 172.00 | 174.61 | 169.00 | 171.50 | 171.50 | 5,777,188 |
| Dec 12, 2024 | 174.90 | 176.07 | 172.77 | 173.71 | 173.71 | 3,554,492 |
| Dec 11, 2024 | 180.99 | 181.00 | 174.30 | 175.15 | 175.15 | 3,765,081 |
| Dec 10, 2024 | 189.00 | 190.80 | 179.52 | 180.15 | 180.15 | 3,492,738 |
| Dec 9, 2024 | 183.22 | 185.00 | 178.64 | 180.96 | 180.96 | 3,084,781 |
| Dec 6, 2024 | 184.00 | 187.98 | 182.02 | 184.02 | 184.02 | 3,838,711 |
| Dec 5, 2024 | 184.15 | 185.98 | 179.50 | 183.80 | 183.80 | 4,431,051 |
| Dec 4, 2024 | 193.03 | 193.69 | 184.95 | 187.10 | 187.10 | 3,470,147 |
| Dec 3, 2024 | 199.50 | 202.67 | 185.28 | 189.91 | 189.91 | 5,030,689 |
| Dec 2, 2024 | 199.64 | 201.00 | 195.51 | 198.00 | 198.00 | 3,433,075 |
| Nov 29, 2024 | 194.30 | 204.95 | 193.80 | 199.31 | 199.31 | 4,039,427 |
| Nov 28, 2024 | 191.00 | 199.90 | 189.01 | 195.60 | 195.60 | 4,901,098 |
| Nov 27, 2024 | 187.20 | 192.00 | 178.60 | 190.13 | 190.13 | 4,430,183 |
| Nov 26, 2024 | 190.94 | 194.99 | 189.02 | 189.90 | 189.90 | 2,902,716 |
| Nov 25, 2024 | 191.05 | 198.38 | 187.00 | 191.86 | 191.86 | 4,341,654 |
| Nov 22, 2024 | 193.00 | 200.12 | 190.00 | 190.10 | 190.10 | 4,093,292 |
| Nov 21, 2024 | 189.00 | 198.67 | 187.86 | 194.31 | 194.31 | 4,770,944 |
| Nov 20, 2024 | 187.00 | 189.90 | 185.00 | 187.86 | 187.86 | 3,157,301 |
| Nov 19, 2024 | 185.85 | 191.58 | 178.00 | 188.48 | 188.48 | 5,625,902 |
| Nov 18, 2024 | 182.00 | 193.98 | 178.62 | 186.98 | 186.98 | 6,158,317 |
| Nov 15, 2024 | 205.00 | 205.00 | 180.00 | 184.00 | 184.00 | 8,440,623 |
| Nov 14, 2024 | 203.86 | 216.00 | 203.17 | 205.50 | 205.50 | 5,719,143 |
| Nov 13, 2024 | 200.00 | 216.52 | 197.36 | 206.89 | 206.89 | 6,986,737 |
| Nov 12, 2024 | 208.32 | 212.20 | 197.81 | 200.00 | 200.00 | 8,709,907 |
| Nov 11, 2024 | 197.49 | 216.38 | 195.17 | 212.45 | 212.45 | 12,449,055 |
| Nov 8, 2024 | 182.50 | 206.60 | 181.10 | 188.78 | 188.78 | 8,905,988 |
| Nov 7, 2024 | 175.50 | 180.00 | 171.88 | 177.60 | 177.60 | 5,153,616 |
| Nov 6, 2024 | 169.00 | 184.79 | 167.18 | 177.20 | 177.20 | 7,594,671 |
| Nov 5, 2024 | 167.90 | 176.60 | 166.10 | 169.01 | 169.01 | 7,211,987 |
| Nov 4, 2024 | 154.14 | 170.26 | 153.60 | 167.90 | 167.90 | 7,466,480 |
| Nov 1, 2024 | 160.08 | 164.58 | 154.92 | 155.11 | 155.11 | 4,939,843 |
| Oct 31, 2024 | 151.50 | 163.62 | 150.19 | 161.00 | 161.00 | 6,472,344 |
| Oct 30, 2024 | 151.44 | 154.78 | 149.13 | 151.54 | 151.54 | 4,659,883 |
| Oct 29, 2024 | 154.03 | 159.43 | 152.20 | 152.92 | 152.92 | 6,299,682 |
| Oct 28, 2024 | 161.26 | 163.90 | 153.83 | 157.20 | 157.20 | 5,421,156 |
| Oct 25, 2024 | 156.79 | 166.50 | 156.79 | 161.26 | 161.26 | 5,837,753 |
| Oct 24, 2024 | 151.96 | 160.95 | 150.00 | 156.00 | 156.00 | 6,142,311 |
| Oct 23, 2024 | 147.00 | 157.70 | 146.12 | 154.49 | 154.49 | 6,470,015 |
| Oct 22, 2024 | 152.70 | 152.70 | 146.20 | 148.72 | 148.72 | 6,774,175 |
| Oct 21, 2024 | 156.90 | 169.97 | 151.05 | 153.86 | 153.86 | 12,189,626 |
| Oct 18, 2024 | 138.50 | 159.90 | 136.03 | 153.85 | 153.85 | 8,050,633 |
| Oct 17, 2024 | 141.00 | 142.66 | 137.68 | 137.73 | 137.73 | 2,939,644 |
| Oct 16, 2024 | 133.56 | 142.65 | 133.56 | 139.04 | 139.04 | 2,887,421 |
| Oct 15, 2024 | 144.78 | 151.00 | 142.17 | 143.05 | 143.05 | 4,884,750 |
| Oct 14, 2024 | 140.76 | 147.75 | 136.01 | 143.30 | 143.30 | 4,983,820 |
| Oct 11, 2024 | 150.00 | 152.76 | 137.90 | 139.78 | 139.78 | 5,036,620 |
| Oct 10, 2024 | 169.00 | 169.00 | 149.78 | 151.50 | 151.50 | 7,547,228 |
| Oct 9, 2024 | 167.00 | 188.20 | 160.75 | 167.70 | 167.70 | 11,955,788 |
| Oct 8, 2024 | 172.80 | 172.80 | 160.00 | 172.80 | 172.80 | 9,783,695 |
| Sep 30, 2024 | 129.18 | 144.00 | 127.10 | 144.00 | 144.00 | 6,802,888 |
| Sep 27, 2024 | 113.50 | 121.38 | 112.55 | 121.25 | 121.25 | 2,382,510 |
| Sep 26, 2024 | 106.00 | 110.60 | 104.57 | 110.60 | 110.60 | 2,534,975 |
| Sep 25, 2024 | 109.70 | 111.11 | 105.18 | 105.80 | 105.80 | 3,175,588 |
| Sep 24, 2024 | 104.55 | 108.47 | 101.40 | 107.50 | 107.50 | 3,461,211 |
| Sep 23, 2024 | 110.98 | 110.98 | 103.28 | 103.45 | 103.45 | 3,580,035 |
| Sep 20, 2024 | 114.50 | 114.99 | 109.00 | 110.80 | 110.80 | 2,206,994 |
| Sep 19, 2024 | 114.08 | 115.80 | 111.06 | 114.60 | 114.60 | 1,532,580 |
| Sep 18, 2024 | 116.94 | 116.95 | 113.00 | 113.83 | 113.83 | 1,296,049 |
| Sep 13, 2024 | 117.97 | 118.59 | 114.01 | 116.54 | 116.54 | 1,840,662 |
| Sep 12, 2024 | 120.57 | 122.00 | 117.51 | 117.51 | 117.51 | 1,138,788 |
| Sep 11, 2024 | 120.34 | 122.44 | 119.56 | 120.82 | 120.82 | 1,065,410 |
| Sep 10, 2024 | 118.88 | 120.83 | 117.79 | 120.50 | 120.50 | 1,010,791 |
| Sep 9, 2024 | 119.00 | 120.73 | 117.35 | 118.41 | 118.41 | 713,888 |
| Sep 6, 2024 | 124.94 | 124.94 | 118.38 | 118.80 | 118.80 | 1,349,206 |
| Sep 5, 2024 | 123.50 | 124.90 | 122.65 | 124.55 | 124.55 | 875,254 |
| Sep 4, 2024 | 120.00 | 124.90 | 118.00 | 123.00 | 123.00 | 1,214,179 |
| Sep 3, 2024 | 120.97 | 123.50 | 120.49 | 121.31 | 121.31 | 946,756 |
| Sep 2, 2024 | 127.89 | 128.28 | 120.68 | 120.96 | 120.96 | 1,433,292 |
| Aug 30, 2024 | 125.03 | 129.50 | 124.15 | 128.40 | 128.40 | 2,617,645 |
| Aug 29, 2024 | 123.00 | 126.00 | 122.02 | 124.68 | 124.68 | 1,530,703 |
| Aug 28, 2024 | 122.00 | 125.60 | 122.00 | 123.00 | 123.00 | 1,675,125 |
| Aug 27, 2024 | 119.44 | 124.01 | 119.43 | 123.00 | 123.00 | 1,803,590 |
| Aug 26, 2024 | 117.00 | 121.50 | 116.00 | 119.50 | 119.50 | 1,964,183 |
| Aug 23, 2024 | 119.88 | 119.88 | 113.55 | 117.00 | 117.00 | 2,304,900 |
| Aug 22, 2024 | 121.02 | 121.26 | 118.00 | 119.29 | 119.29 | 1,497,174 |
| Aug 21, 2024 | 120.62 | 121.87 | 119.67 | 120.82 | 120.82 | 1,233,507 |
| Aug 20, 2024 | 125.88 | 125.88 | 119.95 | 120.88 | 120.88 | 2,085,287 |
| Aug 19, 2024 | 126.17 | 128.17 | 124.42 | 124.99 | 124.99 | 1,275,490 |
| Aug 16, 2024 | 125.21 | 127.90 | 124.60 | 126.02 | 126.02 | 1,106,304 |
| Aug 15, 2024 | 124.99 | 127.89 | 122.75 | 125.70 | 125.70 | 2,125,345 |
| Aug 14, 2024 | 132.00 | 132.50 | 125.00 | 125.00 | 125.00 | 2,569,991 |
| Aug 13, 2024 | 131.88 | 132.56 | 129.00 | 132.11 | 132.11 | 1,476,050 |
| Aug 12, 2024 | 131.80 | 132.69 | 130.00 | 131.40 | 131.40 | 1,106,527 |
| Aug 9, 2024 | 137.60 | 138.59 | 131.60 | 132.00 | 132.00 | 2,695,447 |
| Aug 8, 2024 | 131.50 | 138.90 | 129.60 | 136.59 | 136.59 | 2,905,264 |
| Aug 7, 2024 | 131.65 | 135.50 | 131.60 | 132.41 | 132.41 | 2,011,368 |
| Aug 6, 2024 | 130.20 | 133.93 | 130.00 | 133.38 | 133.38 | 2,862,666 |
| Aug 5, 2024 | 129.94 | 135.00 | 126.86 | 130.05 | 130.05 | 3,583,030 |
| Aug 2, 2024 | 132.50 | 136.96 | 130.60 | 131.80 | 131.80 | 3,236,400 |
| Aug 1, 2024 | 128.52 | 137.48 | 128.52 | 133.82 | 133.82 | 4,183,240 |
| Jul 31, 2024 | 123.00 | 128.29 | 121.02 | 128.00 | 128.00 | 2,847,977 |
| Jul 30, 2024 | 122.40 | 125.87 | 120.54 | 123.18 | 123.18 | 1,858,117 |
| Jul 29, 2024 | 125.90 | 127.76 | 122.12 | 122.40 | 122.40 | 1,664,159 |
| Jul 26, 2024 | 120.92 | 127.90 | 120.20 | 126.00 | 126.00 | 2,291,999 |
| Jul 25, 2024 | 119.24 | 122.60 | 119.24 | 121.36 | 121.36 | 1,689,061 |
| Jul 24, 2024 | 123.50 | 124.80 | 120.50 | 121.30 | 121.30 | 1,943,207 |
| Jul 23, 2024 | 132.27 | 132.55 | 123.88 | 124.00 | 124.00 | 3,411,652 |
| Jul 22, 2024 | 133.27 | 138.39 | 131.00 | 132.98 | 132.98 | 3,747,467 |
| Jul 19, 2024 | 131.50 | 135.88 | 129.70 | 133.26 | 133.26 | 4,214,509 |
| Jul 18, 2024 | 128.14 | 133.58 | 125.51 | 131.55 | 131.55 | 4,164,465 |
| Jul 17, 2024 | 125.10 | 130.00 | 123.12 | 127.65 | 127.65 | 3,510,306 |
| Jul 16, 2024 | 122.85 | 125.99 | 121.97 | 125.10 | 125.10 | 2,786,009 |
| Jul 15, 2024 | 118.00 | 125.00 | 118.00 | 124.00 | 124.00 | 4,059,952 |
| Jul 12, 2024 | 114.00 | 117.94 | 113.01 | 117.15 | 117.15 | 2,660,693 |
| Jul 11, 2024 | 117.33 | 117.60 | 111.40 | 115.02 | 115.02 | 3,159,749 |
| Jul 10, 2024 | 113.80 | 118.87 | 113.27 | 114.68 | 114.68 | 2,768,868 |
| Jul 9, 2024 | 111.65 | 115.79 | 110.24 | 114.82 | 114.82 | 2,846,247 |
| Jul 8, 2024 | 118.04 | 119.18 | 111.00 | 111.92 | 111.92 | 3,343,389 |
| Jul 5, 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| Jul 4, 2024 | 122.50 | 123.30 | 117.79 | 118.27 | 118.27 | 1,711,918 |
| Jul 3, 2024 | 116.00 | 122.50 | 115.43 | 122.00 | 122.00 | 3,034,543 |
| Jul 2, 2024 | 119.00 | 120.19 | 116.48 | 116.59 | 116.59 | 2,023,834 |
| Jul 1, 2024 | 120.00 | 120.71 | 116.68 | 118.80 | 118.80 | 2,187,509 |
| Jun 28, 2024 | 125.98 | 126.80 | 118.18 | 120.11 | 120.11 | 5,068,192 |
| Jun 27, 2024 | 128.57 | 129.46 | 125.40 | 125.98 | 125.98 | 1,356,397 |
| Jun 26, 2024 | 128.39 | 130.00 | 125.95 | 129.00 | 129.00 | 1,885,703 |
| Jun 25, 2024 | 132.69 | 132.69 | 125.84 | 127.29 | 127.29 | 2,891,222 |
| Jun 24, 2024 | 138.00 | 138.88 | 131.00 | 131.60 | 131.60 | 3,290,438 |
| Jun 21, 2024 | 137.80 | 140.50 | 135.29 | 139.40 | 139.40 | 1,686,823 |
| Jun 20, 2024 | 137.00 | 144.44 | 137.00 | 140.25 | 140.25 | 2,798,165 |
| Jun 19, 2024 | 136.50 | 139.50 | 134.08 | 138.38 | 138.38 | 2,238,380 |
| Jun 18, 2024 | 140.73 | 140.99 | 135.70 | 136.33 | 136.33 | 2,523,386 |
| Jun 17, 2024 | 138.00 | 141.59 | 136.01 | 140.04 | 140.04 | 2,536,622 |
| Jun 14, 2024 | 143.50 | 143.50 | 138.28 | 138.92 | 138.92 | 4,754,172 |
| Jun 13, 2024 | 142.99 | 145.88 | 142.10 | 144.77 | 144.77 | 3,107,355 |
| Jun 12, 2024 | 143.72 | 145.99 | 140.20 | 141.89 | 141.89 | 3,542,141 |
| Jun 11, 2024 | 0.35 Dividend | |||||
| Jun 11, 2024 | 137.16 | 146.00 | 137.16 | 144.60 | 144.60 | 3,732,744 |
| Jun 11, 2024 | 1.48:1 Stock Splits | |||||
| Jun 7, 2024 | 135.11 | 140.47 | 134.14 | 137.91 | 137.56 | 2,331,845 |
| Jun 6, 2024 | 132.63 | 138.42 | 132.63 | 135.30 | 134.95 | 3,192,579 |
| Jun 5, 2024 | 130.41 | 134.22 | 130.14 | 132.50 | 132.16 | 2,976,339 |
| Jun 4, 2024 | 129.73 | 132.23 | 128.41 | 130.62 | 130.29 | 2,288,196 |
| Jun 3, 2024 | 124.19 | 130.41 | 124.19 | 130.20 | 129.87 | 3,256,796 |
| May 31, 2024 | 127.64 | 129.50 | 124.43 | 125.18 | 124.86 | 2,226,510 |
| May 30, 2024 | 123.57 | 128.95 | 122.98 | 126.86 | 126.54 | 2,679,603 |
| May 29, 2024 | 126.96 | 127.41 | 123.66 | 124.16 | 123.85 | 1,791,837 |
| May 28, 2024 | 129.32 | 131.41 | 126.69 | 126.76 | 126.44 | 2,836,739 |
| May 27, 2024 | 122.90 | 131.69 | 118.95 | 129.39 | 129.06 | 4,048,051 |
| May 24, 2024 | 126.28 | 126.76 | 122.64 | 123.26 | 122.95 | 1,831,500 |
| May 23, 2024 | 125.01 | 127.62 | 123.72 | 126.76 | 126.44 | 3,210,603 |
| May 22, 2024 | 125.66 | 126.00 | 122.54 | 124.41 | 124.10 | 1,945,218 |
| May 21, 2024 | 120.94 | 126.01 | 120.46 | 125.35 | 125.03 | 3,066,117 |
| May 20, 2024 | 122.00 | 124.17 | 119.83 | 121.30 | 121.00 | 1,799,215 |
| May 17, 2024 | 117.57 | 122.70 | 117.26 | 122.59 | 122.28 | 2,395,935 |
| May 16, 2024 | 118.46 | 120.86 | 117.57 | 118.49 | 118.19 | 2,104,184 |
| May 15, 2024 | 112.97 | 120.27 | 111.77 | 118.58 | 118.28 | 3,516,225 |
| May 14, 2024 | 114.53 | 116.22 | 112.24 | 113.93 | 113.64 | 1,893,500 |
| May 13, 2024 | 116.55 | 118.23 | 112.98 | 113.70 | 113.41 | 3,456,171 |
| May 10, 2024 | 122.64 | 123.33 | 116.47 | 118.51 | 118.21 | 3,987,077 |
| May 9, 2024 | 116.22 | 123.98 | 116.20 | 121.67 | 121.36 | 4,634,260 |
| May 8, 2024 | 123.58 | 123.84 | 114.54 | 116.24 | 115.94 | 3,680,094 |
| May 7, 2024 | 122.50 | 125.65 | 122.33 | 122.88 | 122.57 | 2,052,943 |
| May 6, 2024 | 125.68 | 126.26 | 122.72 | 123.53 | 123.22 | 3,113,359 |
Related Tickers
688120.SS Hwatsing Technology Co., Ltd.
166.90
+0.99%
688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
145.83
+0.45%
002185.SZ Tianshui Huatian Technology Co., Ltd.
9.57
+3.80%
688037.SS KINGSEMI Co., Ltd.
100.10
+5.05%
688012.SS Advanced Micro-Fabrication Equipment Inc. China
188.88
+0.33%
002371.SZ NAURA Technology Group Co., Ltd.
457.57
+1.47%
6857.T Advantest Corporation
6,337.00
+1.12%