Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 7.77
-0.19 (-2.39%)
At close: Jan 30, 2026
Paslin Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 7.78 | 7.80 | 7.56 | 7.60 | 7.60 | -3.18% | 22,788,230 |
| Jan 14, 2026 | 7.94 | 8.05 | 7.78 | 7.85 | 7.85 | -1.26% | 36,385,680 |
| Jan 13, 2026 | 8.32 | 8.49 | 7.91 | 7.95 | 7.95 | -8.30% | 54,245,118 |
| Jan 12, 2026 | 8.42 | 9.20 | 8.06 | 8.67 | 8.67 | 2.48% | 92,620,466 |
| Jan 9, 2026 | 8.46 | 8.46 | 7.87 | 8.46 | 8.46 | 10.01% | 73,456,657 |
| Jan 8, 2026 | 7.07 | 7.69 | 7.07 | 7.69 | 7.69 | 10.01% | 17,957,720 |
| Jan 7, 2026 | 7.06 | 7.09 | 6.98 | 6.99 | 6.99 | -0.99% | 7,197,405 |
| Jan 6, 2026 | 7.05 | 7.11 | 7.03 | 7.06 | 7.06 | 0.14% | 7,666,245 |
| Jan 5, 2026 | 7.14 | 7.14 | 7.04 | 7.05 | 7.05 | -1.40% | 8,586,301 |
| Dec 31, 2025 | 7.17 | 7.28 | 7.05 | 7.15 | 7.15 | -0.14% | 11,777,610 |
| Dec 30, 2025 | 7.35 | 7.38 | 7.04 | 7.16 | 7.16 | 0.28% | 14,017,940 |
| Dec 29, 2025 | 7.13 | 7.27 | 7.00 | 7.14 | 7.14 | 0.14% | 14,138,010 |
| Dec 26, 2025 | 7.33 | 7.72 | 7.04 | 7.13 | 7.13 | 1.42% | 21,049,670 |
| Dec 25, 2025 | 6.74 | 7.06 | 6.72 | 7.03 | 7.03 | 4.15% | 10,513,569 |
| Dec 24, 2025 | 6.72 | 6.79 | 6.72 | 6.75 | 6.75 | - | 3,466,300 |
| Dec 23, 2025 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | -0.15% | 3,366,500 |
| Dec 22, 2025 | 6.89 | 6.90 | 6.72 | 6.76 | 6.76 | -1.60% | 6,100,000 |
| Dec 19, 2025 | 6.67 | 6.88 | 6.65 | 6.87 | 6.87 | 3.00% | 6,504,271 |
| Dec 18, 2025 | 6.49 | 6.69 | 6.46 | 6.67 | 6.67 | 2.77% | 6,697,043 |
| Dec 17, 2025 | 6.47 | 6.51 | 6.30 | 6.49 | 6.49 | 0.31% | 6,331,128 |
| Dec 16, 2025 | 6.66 | 6.69 | 6.47 | 6.47 | 6.47 | -3.43% | 6,947,655 |
| Dec 15, 2025 | 6.72 | 6.77 | 6.68 | 6.70 | 6.70 | -0.89% | 3,236,571 |
| Dec 12, 2025 | 6.71 | 6.83 | 6.71 | 6.76 | 6.76 | 0.30% | 3,790,400 |
| Dec 11, 2025 | 6.96 | 6.96 | 6.73 | 6.74 | 6.74 | -2.74% | 7,663,145 |
| Dec 10, 2025 | 6.93 | 6.96 | 6.85 | 6.93 | 6.93 | -0.29% | 5,306,400 |
| Dec 9, 2025 | 7.01 | 7.06 | 6.94 | 6.95 | 6.95 | -1.28% | 5,673,800 |
| Dec 8, 2025 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | -0.42% | 6,923,100 |
| Dec 5, 2025 | 6.96 | 7.08 | 6.88 | 7.07 | 7.07 | 0.86% | 8,921,321 |
| Dec 4, 2025 | 6.99 | 7.16 | 6.98 | 7.01 | 7.01 | 1.45% | 12,934,750 |
| Dec 3, 2025 | 6.96 | 7.02 | 6.89 | 6.91 | 6.91 | -0.86% | 4,231,900 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | -1.27% | 4,971,500 |
| Dec 1, 2025 | 7.03 | 7.09 | 7.01 | 7.06 | 7.06 | 0.43% | 4,960,699 |
| Nov 28, 2025 | 7.04 | 7.07 | 6.93 | 7.03 | 7.03 | -0.14% | 4,984,800 |
| Nov 27, 2025 | 6.91 | 7.13 | 6.89 | 7.04 | 7.04 | 1.88% | 7,711,600 |
| Nov 26, 2025 | 6.98 | 7.03 | 6.89 | 6.91 | 6.91 | -1.00% | 4,986,600 |
| Nov 25, 2025 | 6.97 | 7.02 | 6.91 | 6.98 | 6.98 | 0.14% | 5,924,302 |
| Nov 24, 2025 | 6.88 | 7.00 | 6.82 | 6.97 | 6.97 | 1.46% | 6,169,000 |
| Nov 21, 2025 | 7.15 | 7.20 | 6.82 | 6.87 | 6.87 | -4.72% | 13,435,400 |
| Nov 20, 2025 | 7.18 | 7.25 | 7.11 | 7.21 | 7.21 | 0.84% | 6,423,766 |