Paslin Digital Technology Co., Ltd. (SHA:600215)
China · Delayed Price · Currency is CNY 6.43
+0.05 (0.78%)
Aug 11, 2026, 3:00 PM CST
Paslin Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.38 | 6.41 | 6.28 | 6.39 | - | 0.16% | 3,079,100 |
| Aug 10, 2026 | 6.34 | 6.43 | 6.18 | 6.38 | 6.38 | 1.27% | 6,288,000 |
| Aug 7, 2026 | 6.26 | 6.30 | 6.11 | 6.30 | 6.30 | 0.96% | 7,672,051 |
| Aug 6, 2026 | 6.22 | 6.31 | 6.15 | 6.24 | 6.24 | 0.16% | 5,213,000 |
| Aug 5, 2026 | 6.15 | 6.24 | 6.10 | 6.23 | 6.23 | 1.14% | 8,073,453 |
| Aug 4, 2026 | 6.20 | 6.22 | 6.09 | 6.16 | 6.16 | -0.65% | 6,173,577 |
| Aug 3, 2026 | 6.12 | 6.23 | 6.07 | 6.20 | 6.20 | 2.48% | 7,937,801 |
| Jul 31, 2026 | 5.84 | 6.10 | 5.84 | 6.05 | 6.05 | 3.77% | 10,246,320 |
| Jul 30, 2026 | 5.88 | 6.05 | 5.78 | 5.83 | 5.83 | 0.87% | 11,765,100 |
| Jul 29, 2026 | 5.62 | 5.78 | 5.59 | 5.78 | 5.78 | 2.85% | 8,439,246 |
| Jul 28, 2026 | 5.43 | 5.80 | 5.43 | 5.62 | 5.62 | 2.00% | 10,441,004 |
| Jul 27, 2026 | 5.40 | 5.52 | 5.29 | 5.51 | 5.51 | 3.38% | 6,901,249 |
| Jul 24, 2026 | 5.38 | 5.49 | 5.23 | 5.33 | 5.33 | -1.84% | 7,090,156 |
| Jul 23, 2026 | 5.20 | 5.50 | 5.15 | 5.43 | 5.43 | 4.62% | 9,981,756 |
| Jul 22, 2026 | 5.20 | 5.28 | 5.12 | 5.19 | 5.19 | -0.95% | 7,577,101 |
| Jul 21, 2026 | 5.35 | 5.41 | 5.08 | 5.24 | 5.24 | -2.42% | 13,262,325 |
| Jul 20, 2026 | 5.65 | 5.73 | 5.30 | 5.37 | 5.37 | -4.79% | 13,908,848 |
| Jul 17, 2026 | 6.00 | 6.06 | 5.60 | 5.64 | 5.64 | -5.84% | 12,382,299 |
| Jul 16, 2026 | 5.80 | 6.20 | 5.76 | 5.99 | 5.99 | 2.22% | 12,136,790 |
| Jul 15, 2026 | 5.72 | 5.90 | 5.69 | 5.86 | 5.86 | 2.45% | 7,973,401 |
| Jul 14, 2026 | 5.66 | 5.76 | 5.54 | 5.72 | 5.72 | - | 9,473,739 |
| Jul 13, 2026 | 6.02 | 6.06 | 5.69 | 5.72 | 5.72 | -4.83% | 13,439,999 |
| Jul 10, 2026 | 5.97 | 6.18 | 5.86 | 6.01 | 6.01 | 0.84% | 11,329,960 |
| Jul 9, 2026 | 6.19 | 6.20 | 5.86 | 5.96 | 5.96 | -1.81% | 12,583,700 |
| Jul 8, 2026 | 6.23 | 6.37 | 5.99 | 6.07 | 6.07 | -4.71% | 18,663,000 |
| Jul 7, 2026 | 6.82 | 6.82 | 6.27 | 6.37 | 6.37 | -7.41% | 31,805,350 |
| Jul 6, 2026 | 6.30 | 6.88 | 6.26 | 6.88 | 6.88 | 10.08% | 32,285,530 |
| Jul 3, 2026 | 6.10 | 6.38 | 6.09 | 6.25 | 6.25 | 2.63% | 16,708,480 |
| Jul 2, 2026 | 6.00 | 6.37 | 5.97 | 6.09 | 6.09 | 2.01% | 15,304,120 |
| Jul 1, 2026 | 5.74 | 6.15 | 5.70 | 5.97 | 5.97 | 2.93% | 14,063,156 |
| Jun 30, 2026 | 5.73 | 5.81 | 5.61 | 5.80 | 5.80 | 2.11% | 6,932,964 |
| Jun 29, 2026 | 5.76 | 5.85 | 5.53 | 5.68 | 5.68 | -1.22% | 9,253,664 |
| Jun 26, 2026 | 6.02 | 6.02 | 5.74 | 5.75 | 5.75 | -4.64% | 10,272,060 |
| Jun 25, 2026 | 5.97 | 6.12 | 5.83 | 6.03 | 6.03 | 1.17% | 12,741,720 |
| Jun 24, 2026 | 6.28 | 6.35 | 5.90 | 5.96 | 5.96 | -5.25% | 15,579,340 |
| Jun 23, 2026 | 6.14 | 6.47 | 6.12 | 6.29 | 6.29 | 1.78% | 12,718,150 |
| Jun 22, 2026 | 6.25 | 6.30 | 5.97 | 6.18 | 6.18 | -2.06% | 15,374,230 |
| Jun 18, 2026 | 6.26 | 6.53 | 6.20 | 6.31 | 6.31 | - | 8,531,010 |
| Jun 17, 2026 | 6.43 | 6.50 | 6.23 | 6.31 | 6.31 | -2.92% | 10,733,980 |
| Jun 16, 2026 | 6.42 | 6.54 | 6.30 | 6.50 | 6.50 | 0.93% | 10,828,150 |
| Jun 15, 2026 | 6.25 | 6.67 | 6.25 | 6.44 | 6.44 | 3.21% | 17,058,930 |
| Jun 12, 2026 | 6.32 | 6.43 | 6.11 | 6.24 | 6.24 | -0.16% | 16,497,450 |
| Jun 11, 2026 | 6.30 | 6.39 | 6.01 | 6.25 | 6.25 | -1.57% | 19,341,658 |
| Jun 10, 2026 | 6.51 | 6.65 | 6.22 | 6.35 | 6.35 | -3.79% | 14,140,300 |
| Jun 9, 2026 | 6.72 | 6.78 | 6.52 | 6.60 | 6.60 | -1.35% | 10,909,804 |
| Jun 8, 2026 | 6.44 | 6.80 | 6.43 | 6.69 | 6.69 | 0.75% | 13,808,900 |
| Jun 5, 2026 | 6.36 | 6.78 | 6.17 | 6.64 | 6.64 | 4.57% | 16,601,735 |
| Jun 4, 2026 | 6.27 | 6.50 | 6.21 | 6.35 | 6.35 | 1.11% | 9,886,800 |
| Jun 3, 2026 | 6.46 | 6.53 | 6.22 | 6.28 | 6.28 | -3.68% | 14,038,000 |
| Jun 2, 2026 | 6.78 | 6.89 | 6.50 | 6.52 | 6.52 | -4.26% | 12,625,161 |