Stock listing
Shanghai:688766 Puya Semiconductor (Shanghai) Co. Ltd. (普冉股份) 股价
Follow Puya Semiconductor (Shanghai) Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688766
¥265.55 CNY +14.55 (+5.8%)
Close on Nov 2, 2026
- Day range
- ¥255.38 – ¥277.69 CNYNov 2, 2026
- Volume
- 11.00M sharesNov 2, 2026
- Market cap
- ¥39.49B CNYAt the close on Nov 2, 2026 · price × 148.7M shares outstanding
- 52-week range
- ¥120.00 – ¥909.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥4.01B CNYMedian day 9.94M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688766 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥265.55 | +14.55 | +5.8% | ¥259.00 | ¥277.69 | ¥255.38 | 10,998,352 | |
| ¥251.00 | -19.50 | -7.2% | ¥249.90 | ¥273.73 | ¥247.46 | 11,283,465 | |
| ¥270.50 | -21.51 | -7.4% | ¥284.20 | ¥295.55 | ¥269.80 | 10,117,436 | |
| ¥292.01 | +29.83 | +11.4% | ¥280.00 | ¥298.00 | ¥273.28 | 11,706,303 | |
| ¥262.18 | -11.92 | -4.3% | ¥285.00 | ¥286.66 | ¥261.46 | 7,290,544 | |
| ¥274.10 | -21.80 | -7.4% | ¥285.50 | ¥287.72 | ¥271.00 | 9,762,359 | |
| ¥295.90 | +25.90 | +9.6% | ¥264.28 | ¥295.90 | ¥264.28 | 13,244,766 | |
| ¥270.00 | -14.70 | -5.2% | ¥282.60 | ¥283.00 | ¥267.57 | 7,681,493 | |
| ¥284.70 | +4.62 | +1.6% | ¥287.00 | ¥290.99 | ¥281.00 | 6,996,585 | |
| ¥280.08 | -5.07 | -1.8% | ¥280.50 | ¥289.86 | ¥275.12 | 7,244,837 | |
| ¥285.15 | +7.51 | +2.7% | ¥277.59 | ¥293.00 | ¥269.04 | 9,564,547 | |
| ¥277.64 | +4.88 | +1.8% | ¥282.50 | ¥288.60 | ¥274.30 | 9,077,715 | |
| ¥272.76 | -20.74 | -7.1% | ¥280.00 | ¥282.12 | ¥270.18 | 8,103,212 | |
| ¥293.50 | -16.89 | -5.4% | ¥307.24 | ¥309.44 | ¥292.60 | 5,971,751 | |
| ¥310.39 | -4.21 | -1.3% | ¥301.10 | ¥315.00 | ¥293.20 | 7,624,786 | |
| ¥314.60 | -13.15 | -4.0% | ¥325.06 | ¥331.00 | ¥314.00 | 5,076,401 | |
| ¥327.75 | -6.04 | -1.8% | ¥328.44 | ¥331.00 | ¥307.03 | 7,810,781 | |
| ¥333.79 | -22.85 | -6.4% | ¥352.00 | ¥355.48 | ¥330.03 | 7,272,851 | |
| ¥356.64 | -21.26 | -5.6% | ¥381.50 | ¥383.82 | ¥356.60 | 6,481,260 | |
| ¥377.90 | -1.67 | -0.4% | ¥376.74 | ¥381.60 | ¥369.35 | 5,991,295 | |
| ¥379.57 | -29.13 | -7.1% | ¥408.56 | ¥408.56 | ¥375.25 | 7,065,894 | |
| ¥408.70 | -22.30 | -5.2% | ¥425.48 | ¥428.88 | ¥408.66 | 7,677,062 | |
| ¥431.00 | +2.60 | +0.6% | ¥437.00 | ¥443.00 | ¥428.52 | 7,874,940 | |
| ¥428.40 | +0.20 | 0.0% | ¥439.00 | ¥453.00 | ¥424.00 | 12,926,680 | |
| ¥428.20 | -1.80 | -0.4% | ¥438.67 | ¥442.29 | ¥423.61 | 10,835,455 | |
| ¥430.00 | +39.30 | +10.1% | ¥405.61 | ¥440.48 | ¥398.27 | 15,328,486 | |
| ¥390.70 | -8.14 | -2.0% | ¥393.00 | ¥403.48 | ¥389.51 | 6,214,713 | |
| ¥398.84 | +12.84 | +3.3% | ¥393.71 | ¥405.49 | ¥384.00 | 7,973,212 | |
| ¥386.00 | +12.20 | +3.3% | ¥375.00 | ¥395.48 | ¥375.00 | 8,198,297 | |
| ¥373.80 | -14.20 | -3.7% | ¥371.00 | ¥381.49 | ¥368.62 | 5,569,524 | |
| ¥388.00 | -10.95 | -2.7% | ¥387.62 | ¥392.99 | ¥375.00 | 7,522,429 | |
| ¥398.95 | +5.56 | +1.4% | ¥389.00 | ¥406.98 | ¥389.00 | 6,352,617 | |
| ¥393.39 | -7.91 | -2.0% | ¥407.03 | ¥411.85 | ¥391.00 | 7,304,829 | |
| ¥401.30 | +4.01 | +1.0% | ¥397.87 | ¥419.93 | ¥392.52 | 10,460,353 | |
| ¥397.29 | +30.03 | +8.2% | ¥389.00 | ¥398.06 | ¥385.00 | 10,587,422 | |
| ¥367.26 | -18.64 | -4.8% | ¥390.00 | ¥391.93 | ¥363.63 | 9,293,560 | |
| ¥385.90 | -2.60 | -0.7% | ¥394.00 | ¥394.00 | ¥377.00 | 6,992,857 | |
| ¥388.50 | -10.00 | -2.5% | ¥391.12 | ¥399.28 | ¥387.60 | 5,267,176 | |
| ¥398.50 | -16.50 | -4.0% | ¥412.00 | ¥416.97 | ¥397.00 | 6,143,513 | |
| ¥415.00 | +13.82 | +3.4% | ¥385.10 | ¥415.00 | ¥384.03 | 8,854,451 | |
| ¥401.18 | -28.71 | -6.7% | ¥415.44 | ¥422.30 | ¥400.88 | 11,703,105 | |
| ¥429.89 | +32.71 | +8.2% | ¥405.00 | ¥433.00 | ¥399.00 | 11,896,082 | |
| ¥397.18 | -12.82 | -3.1% | ¥407.58 | ¥407.58 | ¥381.24 | 10,612,866 | |
| ¥410.00 | -1.00 | -0.2% | ¥385.05 | ¥418.80 | ¥385.05 | 10,707,043 | |
| ¥411.00 | -52.65 | -11.4% | ¥451.00 | ¥451.00 | ¥403.66 | 13,436,999 | |
| ¥463.65 | -16.71 | -3.5% | ¥470.00 | ¥481.86 | ¥454.71 | 12,566,234 | |
| ¥480.36 | +33.16 | +7.4% | ¥450.00 | ¥480.36 | ¥431.19 | 17,779,089 | |
| ¥447.20 | -19.61 | -4.2% | ¥448.15 | ¥455.00 | ¥419.00 | 17,370,411 | |
| ¥466.81 | +0.81 | +0.2% | ¥470.18 | ¥489.28 | ¥460.97 | 16,744,370 | |
| ¥466.00 | +55.00 | +13.4% | ¥420.00 | ¥469.88 | ¥418.00 | 16,873,940 | |
| ¥411.00 | +27.60 | +7.2% | ¥400.00 | ¥412.01 | ¥396.65 | 14,803,906 | |
| ¥383.40 | -11.20 | -2.8% | ¥410.00 | ¥423.50 | ¥383.40 | 16,108,097 | |
| ¥394.60 | +10.10 | +2.6% | ¥395.88 | ¥415.00 | ¥385.23 | 14,628,427 | |
| ¥384.50 | +10.00 | +2.7% | ¥365.00 | ¥388.89 | ¥360.07 | 14,989,125 | |
| ¥374.50 | -19.13 | -4.9% | ¥392.93 | ¥397.58 | ¥353.38 | 17,372,113 | |
| ¥393.63 | +18.83 | +5.0% | ¥378.92 | ¥408.00 | ¥377.39 | 18,298,378 | |
| ¥374.80 | +0.92 | +0.2% | ¥350.01 | ¥381.00 | ¥347.77 | 15,796,243 | |
| ¥373.88 | +38.12 | +11.4% | ¥340.00 | ¥385.82 | ¥339.76 | 18,841,316 | |
| ¥335.76 | +22.86 | +7.3% | ¥316.21 | ¥337.69 | ¥305.60 | 16,448,565 | |
| ¥312.90 | -42.00 | -11.8% | ¥342.54 | ¥345.50 | ¥312.00 | 19,080,693 |
- Ticker
- Shanghai:688766
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Report for Q3 2026
Latest news
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥251.00 (-7.2%) on Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Proposal on Increasing the Company's Comprehensive Bank Credit Line for 2026
Oct 30, 2026
Closed ¥251.00 (-7.2%) on Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥251.00 (-7.2%) on Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Announcement on Resolutions of the 11th Meeting of the 3rd Board of Directors
Oct 30, 2026
Closed ¥251.00 (-7.2%) on Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 30, 2026
Closed ¥251.00 (-7.2%) on Oct 30, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Announcement on Explanation of Revisions to the Report on the Issuance of Shares and Convertible Corporate Bonds and Cash Payment for Asset Acquisition and Raising of Supporting Funds (Registration Draft)
Oct 17, 2026
Closed ¥285.15 (+2.7%) on Oct 19, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Announcement on Approval by the M&A and Restructuring Review Committee of the Shanghai Stock Exchange for the Issuance of Shares and Convertible Corporate Bonds and Cash Payment for Asset Acquisition and Raising of Supporting Funds
Oct 15, 2026
Closed ¥272.76 (-7.1%) on Oct 15, 2026
(688766)"Puya Semiconductor (Shanghai) Co., Ltd."Announcement on Explanation of Revisions to the Report on the Issuance of Shares and Convertible Corporate Bonds and Cash Payment for Asset Acquisition and Raising of Supporting Funds (for Meeting Presentation)
Oct 9, 2026
Closed ¥327.75 (-1.8%) on Oct 9, 2026
Financings
Not stated (raising of supporting funds)
Oct 17, 2026
Update: raise
Update Sep 18, 2026 · Update Oct 9, 2026 · Update Oct 10, 2026 · Update Oct 15, 2026 · Update Oct 17, 2026
Puya Semiconductor (Shanghai) Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 60 in the last 12 months · 65 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Puya Semiconductor (Shanghai) Co. Ltd.