Pylon Technologies Co., Ltd. - 688063.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59.86	59.35	59.35	61.78	59.3	7.83M
September 25, 2025	60.78	59.65	59.65	60.99	59.35	7.11M
September 24, 2025	57.42	60.78	60.78	61.04	57.42	10.03M
September 23, 2025	58.68	57.88	57.88	60.15	56.5	9.24M
September 22, 2025	58.59	59.04	59.04	59.4	58.03	5.07M
September 19, 2025	58.23	58.41	58.41	60.07	58.02	7.35M
September 18, 2025	60.35	58.46	58.46	60.6	57.64	9.66M
September 17, 2025	59.07	60.6	60.6	61.61	58.5	9.5M
September 16, 2025	59.51	59.4	59.4	60.5	58.5	7.92M
September 15, 2025	59.92	59.67	59.67	62.19	59.67	12.75M
September 12, 2025	59	58.81	58.81	59.98	58.24	8.49M
September 11, 2025	59.01	59.46	59.46	59.7	57.51	9.6M
September 10, 2025	58.02	58.83	58.83	59.85	58	9.53M
September 09, 2025	60.9	58.85	58.85	61.5	58.52	14.94M
September 08, 2025	63.45	61.78	61.78	64.9	59.71	21.94M
September 05, 2025	60.35	63.27	63.27	63.81	59.78	21.48M
September 04, 2025	58.95	59.35	59.35	64.78	58.26	24.41M
September 03, 2025	54.43	58.09	58.09	59.67	54.43	18.56M
September 02, 2025	55.3	54.45	54.45	57.57	54.37	17.39M
September 01, 2025	53.5	55.8	55.8	55.86	53.23	15.01M
August 29, 2025	52	53.61	53.61	55.18	51.18	13.63M
August 28, 2025	51.45	52.55	52.55	53.18	50.9	10.07M
August 27, 2025	53	51.47	51.47	54.31	51.45	12.69M
August 26, 2025	51.6	53.47	53.47	55.28	51.12	15.62M
August 25, 2025	52.12	51.59	51.59	53.18	51	13.22M
August 22, 2025	47.7	51.94	51.94	52.99	47.32	22.01M
August 21, 2025	46.55	46.25	46.25	46.99	45.92	5.23M
August 20, 2025	46.72	46.76	46.76	46.86	45.8	5.01M
August 19, 2025	45.8	46.72	46.72	47.45	45.8	8.27M
August 18, 2025	46.37	45.91	45.91	46.58	45.59	8.3M
August 15, 2025	44.06	46.15	46.15	46.9	44	10.24M
August 14, 2025	45.19	44.03	44.03	45.29	43.67	5.34M
August 13, 2025	44.47	45.19	45.19	45.47	44.16	5.43M
August 12, 2025	44.5	44.46	44.46	44.69	43.9	3.4M
August 11, 2025	43.2	44.6	44.6	44.81	43.2	6.9M
August 08, 2025	43.27	43.09	43.09	43.95	43.02	3.08M
August 07, 2025	43.8	43.27	43.27	44.06	43.07	3.76M
August 06, 2025	43.31	43.88	43.88	44.05	42.96	3.65M
August 05, 2025	43.2	43.3	43.3	43.53	42.94	3.07M
August 04, 2025	43.25	43.14	43.14	43.25	42.6	3.05M
August 01, 2025	42.5	43.35	43.35	43.9	42.5	4.06M
July 31, 2025	43.8	42.88	42.88	44.44	42.72	6.34M
July 30, 2025	45.13	44.04	44.04	45.13	43.71	7.56M
July 29, 2025	45	45.11	45.11	45.5	44.65	4.43M
July 28, 2025	45.08	45.06	45.06	45.4	44.45	4.83M
July 25, 2025	45.09	45	45	45.94	44.71	4.71M
July 24, 2025	43.99	45.13	45.13	45.17	43.8	5.41M
July 23, 2025	44.8	43.95	43.95	45.38	43.77	6.34M
July 22, 2025	43.99	44.69	44.69	45.43	43.73	7M
July 21, 2025	43.75	43.97	43.97	44.18	43.53	3.23M
July 18, 2025	43.59	43.68	43.68	44.6	43.53	3.96M
July 17, 2025	44.05	43.48	43.48	44.05	43.11	5.21M
July 16, 2025	43.61	43.79	43.79	44.3	43.31	3.74M
July 15, 2025	45.3	43.6	43.6	45.59	43.1	7.86M
July 14, 2025	45.69	45.32	45.32	46.12	45.18	2.88M
July 11, 2025	46.21	45.93	45.93	46.43	45.66	2.83M
July 10, 2025	46.8	46.23	46.23	47.37	46.11	3.63M
July 09, 2025	46.55	46.98	46.98	47.77	46.42	4.84M
July 08, 2025	45.38	46.64	46.64	47.09	44.94	5.18M
July 07, 2025	45.5	45.29	45.29	45.79	45.1	2.41M

Pylon Technologies Co., Ltd. (688063.SS) SHH