Piesat Information Technology Co., Ltd. (688066.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688066.SS Historical Return
If you invested ¥1000 in Piesat Information Technology Co., Ltd. (688066.SS) since IPO date, it would be worth ¥230.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥262.95, while ¥1000 invested 1 year ago would be worth ¥389.48. This corresponds to total returns of -76.95%, -73.7%, -61.05%, respectively, with annualized returns of -18.84%, -23.43%, -61.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688066.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.78 | 8.07 | 8.07 | 8.19 | 7.65 | 7.32M |
| July 30, 2026 | 7.85 | 7.55 | 7.55 | 7.97 | 7.44 | 5.31M |
| July 29, 2026 | 7.7 | 7.78 | 7.78 | 7.93 | 7.43 | 6.81M |
| July 28, 2026 | 7.31 | 7.67 | 7.67 | 7.97 | 7.22 | 9.97M |
| July 27, 2026 | 7.08 | 7.33 | 7.33 | 7.39 | 6.96 | 6.16M |
| July 23, 2026 | 7.17 | 7.47 | 7.47 | 7.55 | 7.15 | 6.45M |
| July 22, 2026 | 7.52 | 7.17 | 7.17 | 7.78 | 7.08 | 6.89M |
| July 21, 2026 | 7.79 | 7.52 | 7.52 | 7.96 | 6.82 | 10.6M |
| July 20, 2026 | 9.13 | 7.79 | 7.79 | 9.17 | 7.54 | 10.09M |
| July 17, 2026 | 9.99 | 9.26 | 9.26 | 10 | 9.16 | 6.28M |
| July 16, 2026 | 9.96 | 10 | 10 | 10.2 | 9.61 | 5.16M |
| July 15, 2026 | 10.27 | 10.3 | 10.3 | 10.7 | 10.27 | 3.53M |
| July 14, 2026 | 10.5 | 10.44 | 10.44 | 10.68 | 10.15 | 4.39M |
| July 13, 2026 | 11.6 | 10.63 | 10.63 | 11.66 | 10.63 | 7.36M |
| July 10, 2026 | 11.3 | 11.53 | 11.53 | 12.48 | 11.09 | 9.8M |
| July 09, 2026 | 11.14 | 11.35 | 11.35 | 11.4 | 10.9 | 5.51M |
| July 08, 2026 | 10.75 | 11.2 | 11.2 | 11.36 | 10.5 | 5.62M |
| July 07, 2026 | 11.05 | 10.89 | 10.89 | 11.45 | 10.44 | 7.65M |
| July 06, 2026 | 12.2 | 11.2 | 11.2 | 12.2 | 11.09 | 8.66M |
| July 03, 2026 | 11.71 | 12.37 | 12.37 | 12.64 | 11.6 | 8.17M |
| July 02, 2026 | 12.27 | 11.83 | 11.83 | 12.32 | 11.8 | 5.62M |
| July 01, 2026 | 12.02 | 12.32 | 12.32 | 12.43 | 11.79 | 8.07M |
| June 30, 2026 | 11.78 | 12.03 | 12.03 | 12.57 | 11.72 | 9.61M |
| June 29, 2026 | 10.22 | 11.78 | 11.78 | 11.85 | 10.02 | 12.83M |
| June 26, 2026 | 9.99 | 10.46 | 10.46 | 10.85 | 9.42 | 12.32M |
| June 25, 2026 | 11.01 | 10.03 | 10.03 | 11.49 | 9.99 | 12.86M |
| June 24, 2026 | 12.45 | 11.57 | 11.57 | 12.62 | 11.16 | 10.98M |
| June 23, 2026 | 11.99 | 12.42 | 12.42 | 12.65 | 11.92 | 9.07M |
| June 22, 2026 | 13.16 | 12.02 | 12.02 | 13.19 | 11.61 | 13.09M |
| June 18, 2026 | 12.72 | 13.16 | 13.16 | 13.67 | 12.58 | 10.03M |
| June 17, 2026 | 12.9 | 12.72 | 12.72 | 13.15 | 12.71 | 8.98M |
| June 16, 2026 | 12.71 | 12.63 | 12.63 | 12.91 | 12.12 | 6.76M |
| June 15, 2026 | 12.14 | 12.58 | 12.58 | 13.27 | 12.08 | 9.41M |
| June 12, 2026 | 11.69 | 12.25 | 12.25 | 12.45 | 11.69 | 9.16M |
| June 11, 2026 | 11.61 | 11.42 | 11.42 | 11.67 | 10.93 | 7.36M |
| June 10, 2026 | 12.67 | 11.6 | 11.6 | 12.67 | 11.45 | 9.45M |
| June 09, 2026 | 12.99 | 12.72 | 12.72 | 13.1 | 12.42 | 5.81M |
| June 08, 2026 | 12.9 | 12.99 | 12.99 | 13.25 | 12.57 | 6.45M |
| June 05, 2026 | 13.8 | 13.28 | 13.28 | 13.89 | 13.07 | 8.17M |
| June 04, 2026 | 13.9 | 13.5 | 13.5 | 14.04 | 13.4 | 7.69M |
| June 03, 2026 | 14.1 | 14.27 | 14.27 | 14.94 | 14.02 | 10.41M |
| June 02, 2026 | 14.29 | 14.21 | 14.21 | 14.55 | 13.77 | 9.91M |
| June 01, 2026 | 13.82 | 14.4 | 14.4 | 14.49 | 13.77 | 11.72M |
| May 29, 2026 | 13.75 | 14.1 | 14.1 | 14.94 | 13.49 | 16.37M |
| May 28, 2026 | 12.53 | 13.5 | 13.5 | 13.6 | 12.53 | 8.48M |
| May 27, 2026 | 13.11 | 12.79 | 12.79 | 13.24 | 12.55 | 5.91M |
| May 26, 2026 | 13.1 | 13.01 | 13.01 | 13.31 | 12.6 | 6.84M |
| May 25, 2026 | 13.6 | 13.13 | 13.13 | 13.78 | 12.92 | 6.94M |
| May 22, 2026 | 13.7 | 13.36 | 13.36 | 13.99 | 13.2 | 6.44M |
| May 21, 2026 | 14.59 | 13.7 | 13.7 | 14.93 | 13.55 | 10.22M |
| May 20, 2026 | 14.8 | 14.51 | 14.51 | 15.1 | 14.38 | 8.04M |
| May 19, 2026 | 14.41 | 14.99 | 14.99 | 15.1 | 14.31 | 11.12M |
| May 18, 2026 | 13.2 | 14.39 | 14.39 | 14.4 | 13.2 | 10.98M |
| May 15, 2026 | 13.85 | 13.23 | 13.23 | 13.96 | 13.03 | 8.19M |
| May 14, 2026 | 14.35 | 13.83 | 13.83 | 14.93 | 13.83 | 10.37M |
| May 13, 2026 | 14.6 | 14.61 | 14.61 | 14.85 | 14.21 | 10.11M |
| May 12, 2026 | 14.57 | 14.73 | 14.73 | 14.78 | 13.6 | 16.9M |
| May 11, 2026 | 12.79 | 14.45 | 14.45 | 14.75 | 12.78 | 24.1M |
| May 08, 2026 | 12.17 | 12.66 | 12.66 | 12.85 | 11.99 | 18.32M |
| May 07, 2026 | 12.55 | 12 | 12 | 12.63 | 11.9 | 23.58M |
AD
