Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 6.49
-0.20 (-2.99%)
Apr 28, 2026, 3:00 PM CST
Paslin Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.69 | 6.69 | 6.45 | 6.49 | 6.49 | -2.99% | 9,355,900 |
| Apr 27, 2026 | 6.71 | 6.73 | 6.48 | 6.69 | 6.69 | -0.30% | 8,606,283 |
| Apr 24, 2026 | 6.60 | 6.79 | 6.49 | 6.71 | 6.71 | 1.05% | 9,081,900 |
| Apr 23, 2026 | 6.71 | 6.80 | 6.58 | 6.64 | 6.64 | -2.78% | 11,282,183 |
| Apr 22, 2026 | 6.65 | 7.19 | 6.56 | 6.83 | 6.83 | 3.17% | 20,127,216 |
| Apr 21, 2026 | 6.51 | 6.66 | 6.47 | 6.62 | 6.62 | 1.38% | 7,319,170 |
| Apr 20, 2026 | 6.55 | 6.56 | 6.45 | 6.53 | 6.53 | -0.46% | 6,287,844 |
| Apr 17, 2026 | 6.66 | 6.68 | 6.50 | 6.56 | 6.56 | -1.35% | 5,485,100 |
| Apr 16, 2026 | 6.58 | 6.75 | 6.50 | 6.65 | 6.65 | 1.06% | 7,632,000 |
| Apr 15, 2026 | 6.74 | 6.75 | 6.57 | 6.58 | 6.58 | -1.79% | 3,980,551 |
| Apr 14, 2026 | 6.72 | 6.78 | 6.62 | 6.70 | 6.70 | -0.30% | 3,548,100 |
| Apr 13, 2026 | 6.72 | 6.75 | 6.65 | 6.72 | 6.72 | - | 3,031,719 |
| Apr 10, 2026 | 6.63 | 6.81 | 6.63 | 6.72 | 6.72 | 1.51% | 4,611,922 |
| Apr 9, 2026 | 6.79 | 6.79 | 6.59 | 6.62 | 6.62 | -2.65% | 3,647,330 |
| Apr 8, 2026 | 6.74 | 6.80 | 6.63 | 6.80 | 6.80 | 3.34% | 4,092,130 |
| Apr 7, 2026 | 6.44 | 6.59 | 6.41 | 6.58 | 6.58 | 2.02% | 3,158,351 |
| Apr 3, 2026 | 6.59 | 6.62 | 6.42 | 6.45 | 6.45 | -1.83% | 4,109,468 |
| 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 |