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

14.21

-0.19(-1.32%)

Updated at June 02 03:00PM

Currency In CNY

688066.SS Historical Return

If you invested ¥1000 in Piesat Information Technology Co., Ltd. (688066.SS) since IPO date, it would be worth ¥405.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥487.14, while ¥1000 invested 1 year ago would be worth ¥791.64. This corresponds to total returns of -59.41%, -51.29%, -20.84%, respectively, with annualized returns of -12.31%, -13.39%, -20.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688066.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	12.6	12.55	12.55	14.16	12.55	45.56M
April 29, 2026	16.64	15.69	15.69	17.06	15.38	30.72M
April 28, 2026	18.5	17.22	17.22	18.64	17.22	13.87M
April 27, 2026	17.61	18.66	18.66	19.14	16.88	19.07M
April 24, 2026	17.9	17.6	17.6	18.16	17.1	10.62M
April 23, 2026	19	17.94	17.94	19	17.85	11.35M
April 22, 2026	18.81	18.61	18.61	18.81	18.15	11.91M
April 21, 2026	19.02	19.02	19.02	20.38	18.8	18.73M
April 20, 2026	19.3	19.28	19.28	19.99	18.7	22.69M
April 17, 2026	19.62	19.45	19.45	19.94	19.06	11.41M
April 16, 2026	19.85	19.95	19.95	20.15	19.36	11.06M
April 15, 2026	19.8	19.98	19.98	21.33	19.76	19.85M
April 14, 2026	18.7	19.64	19.64	19.96	18.5	15.54M
April 13, 2026	18.55	18.34	18.34	18.67	18.15	7.22M
April 10, 2026	18.88	18.55	18.55	19.56	18.55	9.95M
April 09, 2026	18.75	18.86	18.86	19.65	18.4	15.4M
April 08, 2026	17	18.75	18.75	18.87	17	16.79M
April 07, 2026	16.99	16.58	16.58	17	16.4	10.6M
April 03, 2026	18.22	17.03	17	18.3	16.86	11.03M
April 02, 2026	18.9	18.17	18.17	18.96	18.01	12.43M
April 01, 2026	19.91	19.09	19.09	20.13	18.79	16.12M
March 31, 2026	19.55	19.66	19.66	20.67	19.55	12.78M
March 30, 2026	19.65	20.2	20.2	20.2	19.4	8.49M
March 27, 2026	19.47	19.9	19.9	20.1	19.39	6.74M
March 26, 2026	20.85	19.9	19.9	20.89	19.74	7.69M
March 25, 2026	20.75	20.59	20.59	20.96	20.47	6.64M
March 24, 2026	20.5	20.38	20.38	20.56	19.6	8.44M
March 23, 2026	21.31	19.85	19.85	21.31	19.68	12.7M
March 20, 2026	23	21.44	21.44	23.26	21.43	10.54M
March 19, 2026	22.66	22.96	22.96	23.74	22.4	12.61M
March 18, 2026	22.2	22.87	22.87	22.93	21.9	8.22M
March 17, 2026	22.79	21.98	21.98	22.88	21.84	6.52M
March 16, 2026	22.03	22.77	22.77	22.78	22.03	7.32M
March 13, 2026	22.79	22.13	22.13	22.79	22.09	9.11M
March 12, 2026	23.78	22.66	22.66	23.94	22.35	13.11M
March 11, 2026	23.67	23.77	23.77	24.65	23.5	10.39M
March 10, 2026	24.02	23.64	23.69	24.25	23.59	6.29M
March 09, 2026	19.89	23.65	23.65	24.22	19.89	15.4M
March 06, 2026	24.3	24.77	24.77	25.4	23.98	10.65M
March 05, 2026	24.8	24.3	24.3	24.97	24.05	10.65M
March 04, 2026	23.59	24.07	24.35	24.68	23.53	6.9M
March 03, 2026	26.16	24.2	24.2	26.16	23.96	22.52M