Piesat Information Technology Co., Ltd. - 688066.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.3	29.08	29.08	30.8	29.02	11.15M
October 16, 2025	33	30.36	30.36	33.34	30.13	17.99M
October 15, 2025	33.11	33.36	33.36	33.85	32.13	10.7M
October 14, 2025	33.9	32.93	32.93	35.04	32.88	12.74M
October 13, 2025	31.93	34.1	34.1	34.33	31.48	12.77M
October 10, 2025	36.29	33.45	33.45	36.29	33.11	17.21M
October 09, 2025	35.22	36	36	36.99	34.78	19.62M
September 30, 2025	34.87	35.21	35.21	36	34.52	18.59M
September 29, 2025	33.89	34.87	34.87	35.76	32.3	20.32M
September 26, 2025	33.5	33.9	33.9	35.26	32.89	15.05M
September 25, 2025	33.4	33.81	33.81	34.75	33.4	10.97M
September 24, 2025	34.55	34.2	34.2	35.23	32.89	20.01M
September 23, 2025	35.69	34.91	34.91	35.69	34.08	16.66M
September 22, 2025	32.87	35.75	35.75	36.18	32.6	26.84M
September 19, 2025	32.94	32.82	32.82	33.93	32.57	13.43M
September 18, 2025	33.84	32.64	32.64	34.46	32.31	19.57M
September 17, 2025	34.3	33.83	33.83	34.98	33.08	16.88M
September 16, 2025	33.5	34.13	34.13	34.38	32.28	22.21M
September 15, 2025	34.2	33.6	33.6	34.7	33.5	18.32M
September 12, 2025	35.8	34.73	34.73	36.83	34.47	28.28M
September 11, 2025	34.8	36.33	36.33	37.4	34.18	27.94M
September 10, 2025	35.3	35.99	35.99	38.61	35	27.93M
September 09, 2025	37.3	35.81	35.81	38.21	35.8	34.11M
September 08, 2025	38.1	39.58	39.58	41.9	34.6	58.74M
September 05, 2025	31.82	36.28	36.28	37.8	30.83	51.59M
September 04, 2025	33.87	31.5	31.5	34.4	30.76	27.76M
September 03, 2025	37.88	34.34	34.34	38.66	34.32	27.67M
September 02, 2025	36.2	37.3	37.3	37.95	34.82	32.04M
September 01, 2025	39.82	36.6	36.6	39.98	36.2	36.72M
August 29, 2025	32.5	38.72	38.72	39.4	32.5	61.57M
August 28, 2025	35.32	32.83	32.83	35.97	32.71	41.89M
August 27, 2025	36.85	34.16	34.16	37.3	32.88	59.48M
August 26, 2025	35.09	36.6	36.6	37.99	34.06	57.26M
August 25, 2025	27.1	31.98	31.98	31.98	27.1	46.85M
August 22, 2025	24.55	26.65	26.65	27.08	24.5	27.25M
August 21, 2025	25.45	24.85	24.85	26.06	24.64	21.57M
August 20, 2025	23.6	25.58	25.58	26.12	23.02	26.95M
August 19, 2025	22.84	23.32	23.32	23.65	22.44	17.32M
August 18, 2025	22.8	22.79	22.79	23.08	22.6	15.4M
August 15, 2025	22.48	22.8	22.8	23.05	22.48	15.22M
August 14, 2025	23.72	23.06	23.06	24.8	22.96	19.64M
August 13, 2025	23	23.08	23.08	23.87	22.82	17.7M
August 12, 2025	23.7	23.15	23.15	24.04	22.86	20.97M
August 11, 2025	22.46	24.16	24.16	25.11	22.2	27.67M
August 08, 2025	21.8	22.39	22.39	22.68	21.7	18.35M
August 07, 2025	21.79	21.89	21.89	22.36	21.33	13.98M
August 06, 2025	21.37	21.75	21.75	21.94	21.3	11.88M
August 05, 2025	20.74	21.5	21.5	21.87	20.73	15.61M
August 04, 2025	20.05	20.72	20.72	20.85	19.92	11.22M
August 01, 2025	20	20.17	20.17	20.38	19.68	8.54M
July 31, 2025	20.2	19.93	19.93	20.57	19.86	7.92M
July 30, 2025	20.66	20.31	20.31	20.94	20.14	8.91M
July 29, 2025	20.27	20.71	20.71	20.77	20.2	10.23M
July 28, 2025	20.1	20.38	20.38	20.54	19.98	9.41M
July 25, 2025	20	19.96	19.96	20.08	19.72	6.93M
July 24, 2025	19.86	19.97	19.97	20.14	19.75	10.52M
July 23, 2025	20.79	19.97	19.97	21	19.97	20.03M
July 22, 2025	19.71	19.58	19.58	19.9	19.47	8.89M
July 21, 2025	19.64	19.72	19.72	19.91	19.61	6.92M
July 18, 2025	19.62	19.7	19.7	19.87	19.45	5.99M

Piesat Information Technology Co., Ltd. (688066.SS) SHH