Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 7.20
-0.12 (-1.64%)
At close: Mar 13, 2026
Paslin Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |