Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 6.45
-0.12 (-1.83%)
Apr 3, 2026, 3:00 PM CST
Paslin Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6.59 | 6.62 | 6.44 | 6.47 | - | -1.52% | 1,079,800 |
| Apr 2, 2026 | 6.70 | 6.76 | 6.56 | 6.57 | 6.57 | -2.52% | 3,805,000 |
| Apr 1, 2026 | 6.84 | 6.88 | 6.67 | 6.74 | 6.74 | 0.15% | 4,467,830 |
| Mar 31, 2026 | 6.83 | 6.92 | 6.73 | 6.73 | 6.73 | -1.17% | 3,902,300 |
| Mar 30, 2026 | 6.79 | 6.84 | 6.69 | 6.81 | 6.81 | -0.29% | 3,633,100 |
| Mar 27, 2026 | 6.69 | 6.86 | 6.56 | 6.83 | 6.83 | 2.09% | 4,724,205 |
| Mar 26, 2026 | 6.82 | 6.84 | 6.64 | 6.69 | 6.69 | -1.33% | 3,896,400 |
| Mar 25, 2026 | 6.72 | 6.85 | 6.69 | 6.78 | 6.78 | 1.19% | 4,143,500 |
| Mar 24, 2026 | 6.45 | 6.70 | 6.36 | 6.70 | 6.70 | 5.85% | 8,614,360 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.31 | 6.33 | 6.33 | -6.08% | 8,792,100 |
| Mar 20, 2026 | 6.97 | 6.99 | 6.74 | 6.74 | 6.74 | -3.02% | 6,586,300 |
| Mar 19, 2026 | 7.06 | 7.12 | 6.91 | 6.95 | 6.95 | -2.80% | 6,347,200 |
| Mar 18, 2026 | 7.13 | 7.18 | 7.05 | 7.15 | 7.15 | 0.42% | 4,629,029 |
| Mar 17, 2026 | 7.29 | 7.37 | 7.11 | 7.12 | 7.12 | -2.33% | 5,846,000 |
| Mar 16, 2026 | 7.20 | 7.32 | 7.11 | 7.29 | 7.29 | 1.25% | 5,569,500 |
| Mar 13, 2026 | 7.28 | 7.36 | 7.17 | 7.20 | 7.20 | -1.64% | 5,447,301 |
| Mar 12, 2026 | 7.45 | 7.49 | 7.30 | 7.32 | 7.32 | -1.88% | 6,820,044 |
| Mar 11, 2026 | 7.59 | 7.59 | 7.44 | 7.46 | 7.46 | -1.32% | 7,090,534 |
| Mar 10, 2026 | 7.45 | 7.58 | 7.42 | 7.56 | 7.56 | 1.48% | 6,860,733 |
| Mar 9, 2026 | 7.20 | 7.52 | 7.15 | 7.45 | 7.45 | 1.78% | 11,461,200 |
| Mar 6, 2026 | 7.19 | 7.35 | 7.13 | 7.32 | 7.32 | 1.67% | 6,349,609 |
| Mar 5, 2026 | 7.15 | 7.32 | 7.11 | 7.20 | 7.20 | 2.13% | 8,892,933 |
| Mar 4, 2026 | 7.09 | 7.19 | 6.97 | 7.05 | 7.05 | -1.40% | 9,223,685 |
| Mar 3, 2026 | 7.43 | 7.53 | 7.12 | 7.15 | 7.15 | -4.03% | 10,524,900 |
| Mar 2, 2026 | 7.61 | 7.68 | 7.43 | 7.45 | 7.45 | -3.87% | 11,888,500 |
| Feb 27, 2026 | 7.80 | 7.80 | 7.64 | 7.75 | 7.75 | 0.78% | 7,422,400 |
| Feb 26, 2026 | 7.75 | 7.84 | 7.57 | 7.69 | 7.69 | -0.77% | 13,760,651 |
| Feb 25, 2026 | 7.75 | 7.82 | 7.70 | 7.75 | 7.75 | 0.26% | 7,617,500 |
| Feb 24, 2026 | 7.65 | 7.80 | 7.65 | 7.73 | 7.73 | 2.25% | 8,950,500 |
| Feb 13, 2026 | 7.53 | 7.69 | 7.53 | 7.56 | 7.56 | -0.66% | 6,361,435 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.58 | 7.61 | 7.61 | -2.19% | 8,978,900 |
| Feb 11, 2026 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | -0.26% | 6,708,701 |
| Feb 10, 2026 | 7.91 | 7.93 | 7.76 | 7.80 | 7.80 | -0.64% | 10,533,210 |
| Feb 9, 2026 | 7.70 | 7.87 | 7.69 | 7.85 | 7.85 | 2.35% | 13,198,540 |
| Feb 6, 2026 | 7.63 | 7.75 | 7.57 | 7.67 | 7.67 | 0.13% | 8,730,103 |
| Feb 5, 2026 | 7.71 | 7.81 | 7.65 | 7.66 | 7.66 | -1.92% | 9,066,401 |
| Feb 4, 2026 | 7.78 | 7.83 | 7.68 | 7.81 | 7.81 | 0.64% | 10,803,346 |
| Feb 3, 2026 | 7.65 | 7.76 | 7.62 | 7.76 | 7.76 | 1.44% | 10,666,417 |
| Feb 2, 2026 | 7.74 | 7.91 | 7.61 | 7.65 | 7.65 | -1.54% | 13,936,970 |
| Jan 30, 2026 | 7.86 | 7.95 | 7.64 | 7.77 | 7.77 | -2.39% | 25,599,440 |
| Jan 29, 2026 | 7.30 | 7.96 | 7.25 | 7.96 | 7.96 | 9.94% | 27,291,530 |
| Jan 28, 2026 | 7.53 | 7.59 | 7.21 | 7.24 | 7.24 | -3.85% | 18,820,560 |
| Jan 27, 2026 | 7.42 | 7.68 | 7.26 | 7.53 | 7.53 | -2.71% | 20,359,217 |
| Jan 26, 2026 | 7.80 | 7.92 | 7.66 | 7.74 | 7.74 | -0.64% | 16,105,900 |
| Jan 23, 2026 | 7.84 | 7.87 | 7.76 | 7.79 | 7.79 | -0.76% | 14,052,900 |
| Jan 22, 2026 | 7.84 | 7.90 | 7.77 | 7.85 | 7.85 | -0.38% | 9,924,906 |
| Jan 21, 2026 | 7.81 | 7.96 | 7.71 | 7.88 | 7.88 | 0.38% | 12,146,900 |
| Jan 20, 2026 | 7.96 | 8.01 | 7.76 | 7.85 | 7.85 | -2.12% | 15,223,930 |
| Jan 19, 2026 | 7.79 | 8.10 | 7.67 | 8.02 | 8.02 | 2.17% | 22,931,990 |
| Jan 16, 2026 | 7.67 | 7.85 | 7.63 | 7.85 | 7.85 | 3.29% | 22,387,373 |