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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.73	24.27	24.27	24.73	23.73	13.7M
February 12, 2026	24.42	23.67	23.67	24.49	23.64	13.61M
February 11, 2026	25.02	24.33	24.33	25.2	24.31	13.48M
February 10, 2026	25.87	24.72	24.72	26.5	24.67	20.71M
February 09, 2026	24.24	25.35	25.35	25.66	24.05	26M
February 06, 2026	24	23.62	23.62	24.4	23.51	16.9M
February 05, 2026	25.16	24.11	24.11	25.49	24.04	21.11M
February 04, 2026	25.69	25.5	25.5	26.18	24.9	31.79M
February 03, 2026	23.51	26.88	26.88	29.26	23.4	53.16M
February 02, 2026	28.55	28.55	28.55	28.55	28.55	4.71M
January 30, 2026	36.54	35.69	35.69	37.3	35.09	20.53M
January 29, 2026	38.64	36.84	36.84	40.59	36.81	25.47M
January 28, 2026	41	39.38	39.38	41.46	39.25	23.93M
January 27, 2026	38.02	40.98	40.98	41.05	36.92	29.57M
January 26, 2026	41.99	38.06	38.06	43	37.74	34.02M
January 23, 2026	38	40.69	40.69	41.68	37.4	34.26M
January 22, 2026	36.23	37.8	37.8	39.22	35.81	27.03M
January 21, 2026	36.73	36.15	36.15	37.44	36.02	21.58M
January 20, 2026	42.37	36.89	36.89	43.24	36.01	43.22M
January 19, 2026	41	41.55	41.55	43.43	41	31.91M
January 16, 2026	39.94	41.37	41.37	44.04	37.92	41.52M
January 15, 2026	42.5	38.96	38.96	42.6	37.91	38.93M
January 14, 2026	42.69	44.5	44.5	46.88	40.35	58.42M
January 13, 2026	46	42.56	42.56	47.55	40.18	52.64M
January 12, 2026	43.31	48.6	48.6	49.8	43.18	54.89M
January 09, 2026	39.99	41.5	41.5	43.79	38.16	65.64M
January 08, 2026	31.45	38.11	38.11	38.11	31.2	59.24M
January 07, 2026	31.97	31.76	31.76	32.17	30.8	20.27M
January 06, 2026	31.23	32.27	32.27	32.55	30.64	27.37M
January 05, 2026	33.1	31.85	31.85	33.25	31.6	36.3M
December 31, 2025	31.01	32.56	32.56	33	30.7	35.45M
December 30, 2025	32	31.21	31.21	33	31	31.75M
December 29, 2025	30.4	32.51	32.51	34.25	30.03	47.05M
December 26, 2025	29.15	29.73	29.73	30.43	29.15	27.27M
December 25, 2025	27.8	29.14	29.14	29.53	27.61	25.99M
December 24, 2025	25.66	27.8	27.8	28.5	25.5	27.57M
December 23, 2025	27.27	25.96	25.96	27.59	25.76	18.83M
December 22, 2025	27.85	27.27	27.27	28.39	27.15	16.1M
December 19, 2025	27.68	27.51	27.51	28.76	27.06	18.32M
December 18, 2025	26.1	27.5	27.5	28.46	26.1	22.6M
December 17, 2025	27.72	26.57	26.57	28.38	26.15	18.76M
December 16, 2025	29.53	28.09	28.09	29.54	27.2	26.38M
December 15, 2025	28	29.7	29.7	30.71	27.55	34.82M
December 12, 2025	28.7	28.39	28.39	29.9	27.66	24.05M
December 11, 2025	28.7	28.6	28.6	29.2	28.05	19.71M
December 10, 2025	27.98	28.02	28.02	28.96	27.43	19.92M
December 09, 2025	28.79	28.47	28.47	30.66	28.32	27.83M
December 08, 2025	29.18	28.3	28.3	30.47	28.2	36M
December 05, 2025	27.5	29.4	29.4	30.06	27.23	32.06M
December 04, 2025	27.36	27.98	27.98	29.48	26.69	25.41M
December 03, 2025	28.55	27.36	27.36	28.64	26.8	30.53M
December 02, 2025	28.56	28.98	28.98	29.88	27.58	28.48M
December 01, 2025	27.43	28.96	28.96	31	27.39	38.9M
November 28, 2025	26.6	27.38	27.38	28.65	26.3	36.15M
November 27, 2025	25.16	26.08	26.08	26.56	24.71	18.32M
November 26, 2025	26	25.41	25.41	26.95	25.11	21.65M
November 25, 2025	23.92	25.82	25.82	26.29	23.92	21.29M
November 24, 2025	23.1	24.15	24.15	24.29	22.81	12.33M
November 21, 2025	23.58	22.89	22.89	23.58	22.49	9.79M
November 20, 2025	23.81	23.74	23.74	23.96	23.54	6.43M

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