Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 7.77
+0.12 (1.57%)
Oct 20, 2025, 11:29 AM CST
Paslin Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.01 | 8.01 | 7.63 | 7.65 | 7.65 | -4.49% | 16,017,400 |
| Oct 16, 2025 | 7.91 | 8.04 | 7.89 | 8.01 | 8.01 | 0.63% | 19,179,086 |
| Oct 15, 2025 | 7.84 | 8.02 | 7.79 | 7.96 | 7.96 | 1.40% | 18,702,559 |
| Oct 14, 2025 | 8.04 | 8.29 | 7.77 | 7.85 | 7.85 | -1.75% | 36,095,232 |
| Oct 13, 2025 | 7.50 | 8.28 | 7.49 | 7.99 | 7.99 | 2.70% | 47,458,952 |
| Oct 10, 2025 | 7.18 | 7.78 | 7.18 | 7.78 | 7.78 | 10.04% | 36,266,672 |
| Oct 9, 2025 | 7.04 | 7.09 | 7.02 | 7.07 | 7.07 | 0.43% | 4,369,930 |
| Sep 30, 2025 | 7.11 | 7.11 | 7.03 | 7.04 | 7.04 | -0.98% | 5,246,400 |
| Sep 29, 2025 | 6.99 | 7.16 | 6.90 | 7.11 | 7.11 | 1.57% | 8,112,200 |
| Sep 26, 2025 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | - | 5,550,907 |
| Sep 25, 2025 | 7.10 | 7.12 | 6.98 | 7.00 | 7.00 | -1.41% | 6,445,437 |
| Sep 24, 2025 | 7.01 | 7.11 | 6.97 | 7.10 | 7.10 | 0.71% | 5,444,401 |
| Sep 23, 2025 | 7.13 | 7.13 | 6.96 | 7.05 | 7.05 | -1.12% | 8,103,400 |
| Sep 22, 2025 | 7.21 | 7.23 | 7.08 | 7.13 | 7.13 | -0.83% | 7,867,800 |
| Sep 19, 2025 | 7.37 | 7.41 | 7.15 | 7.19 | 7.19 | -2.57% | 16,814,201 |
| Sep 18, 2025 | 7.52 | 7.59 | 7.33 | 7.38 | 7.38 | -2.12% | 15,135,400 |
| Sep 17, 2025 | 7.63 | 7.64 | 7.51 | 7.54 | 7.54 | -0.92% | 11,899,604 |
| Sep 16, 2025 | 7.38 | 7.62 | 7.37 | 7.61 | 7.61 | 3.54% | 19,105,696 |
| Sep 15, 2025 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | -0.94% | 7,673,760 |
| Sep 12, 2025 | 7.44 | 7.45 | 7.37 | 7.42 | 7.42 | -0.27% | 7,354,000 |
| Sep 11, 2025 | 7.43 | 7.49 | 7.32 | 7.44 | 7.44 | -0.27% | 9,909,726 |
| Sep 10, 2025 | 7.50 | 7.66 | 7.44 | 7.46 | 7.46 | -0.53% | 10,958,212 |
| Sep 9, 2025 | 7.53 | 7.53 | 7.44 | 7.50 | 7.50 | -0.27% | 7,756,931 |
| Sep 8, 2025 | 7.37 | 7.53 | 7.33 | 7.52 | 7.52 | 2.04% | 12,262,000 |
| Sep 5, 2025 | 7.27 | 7.37 | 7.20 | 7.37 | 7.37 | 1.66% | 8,147,411 |
| Sep 4, 2025 | 7.24 | 7.37 | 7.20 | 7.25 | 7.25 | -0.96% | 11,535,494 |
| Sep 3, 2025 | 7.49 | 7.75 | 7.30 | 7.32 | 7.32 | -3.05% | 13,956,701 |
| Sep 2, 2025 | 7.46 | 7.60 | 7.20 | 7.55 | 7.55 | 1.34% | 18,423,205 |
| Sep 1, 2025 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 1.36% | 11,544,263 |
| Aug 29, 2025 | 7.49 | 7.49 | 7.34 | 7.35 | 7.35 | -2.00% | 11,460,401 |
| Aug 28, 2025 | 7.56 | 7.72 | 7.30 | 7.50 | 7.50 | -0.79% | 17,661,591 |
| Aug 27, 2025 | 7.85 | 7.90 | 7.54 | 7.56 | 7.56 | -3.69% | 15,661,203 |
| Aug 26, 2025 | 7.64 | 7.94 | 7.59 | 7.85 | 7.85 | 1.55% | 20,840,153 |
| Aug 25, 2025 | 7.68 | 7.81 | 7.67 | 7.73 | 7.73 | 1.05% | 15,041,177 |
| Aug 22, 2025 | 7.65 | 7.70 | 7.59 | 7.65 | 7.65 | 0.13% | 8,774,409 |
| Aug 21, 2025 | 7.70 | 7.73 | 7.62 | 7.64 | 7.64 | -0.52% | 10,740,247 |
| Aug 20, 2025 | 7.64 | 7.70 | 7.59 | 7.68 | 7.68 | 0.13% | 10,898,801 |
| Aug 19, 2025 | 7.46 | 7.71 | 7.41 | 7.67 | 7.67 | 2.40% | 14,973,450 |
| Aug 18, 2025 | 7.47 | 7.54 | 7.43 | 7.49 | 7.49 | 0.54% | 10,328,204 |
| Aug 15, 2025 | 7.37 | 7.47 | 7.36 | 7.45 | 7.45 | 0.95% | 8,857,907 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.35 | 7.38 | 7.38 | -2.38% | 11,456,600 |
| Aug 13, 2025 | 7.64 | 7.65 | 7.53 | 7.56 | 7.56 | -0.40% | 8,351,830 |
| Aug 12, 2025 | 7.68 | 7.68 | 7.55 | 7.59 | 7.59 | -1.04% | 9,098,100 |
| Aug 11, 2025 | 7.61 | 7.73 | 7.60 | 7.67 | 7.67 | 0.79% | 10,204,744 |
| Aug 8, 2025 | 7.69 | 7.70 | 7.59 | 7.61 | 7.61 | -1.17% | 8,793,200 |
| Aug 7, 2025 | 7.68 | 7.83 | 7.62 | 7.70 | 7.70 | 0.79% | 14,734,600 |
| Aug 6, 2025 | 7.49 | 7.68 | 7.45 | 7.64 | 7.64 | 2.14% | 15,826,727 |
| Aug 5, 2025 | 7.46 | 7.53 | 7.44 | 7.48 | 7.48 | 0.54% | 6,911,830 |
| Aug 4, 2025 | 7.28 | 7.45 | 7.25 | 7.44 | 7.44 | 1.64% | 5,506,836 |
| Aug 1, 2025 | 7.30 | 7.36 | 7.28 | 7.32 | 7.32 | 0.27% | 4,393,137 |