PCI Technology Group Co., Ltd. (SHA:600728)
China · Delayed Price · Currency is CNY 4.550
+0.030 (0.66%)
Sep 14, 2026, 3:00 PM CST
PCI Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.95% | 24,139,225 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.55 | 4.61 | 4.61 | -0.43% | 14,258,525 |
| Sep 9, 2026 | 4.70 | 4.71 | 4.61 | 4.63 | 4.63 | -1.49% | 17,402,211 |
| Sep 8, 2026 | 4.68 | 4.74 | 4.63 | 4.70 | 4.70 | 0.64% | 16,693,850 |
| Sep 7, 2026 | 4.75 | 4.77 | 4.67 | 4.67 | 4.67 | -1.48% | 21,213,789 |
| Sep 4, 2026 | 4.77 | 4.83 | 4.72 | 4.74 | 4.74 | 0.42% | 21,273,260 |
| Sep 3, 2026 | 4.81 | 4.82 | 4.71 | 4.72 | 4.72 | -1.46% | 19,550,594 |
| Sep 2, 2026 | 4.85 | 4.88 | 4.76 | 4.79 | 4.79 | -1.84% | 21,598,150 |
| Sep 1, 2026 | 4.77 | 4.90 | 4.75 | 4.88 | 4.88 | 2.31% | 31,381,290 |
| Aug 31, 2026 | 4.73 | 4.79 | 4.65 | 4.77 | 4.77 | 0.63% | 21,469,160 |
| Aug 28, 2026 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 0.21% | 19,233,432 |
| Aug 27, 2026 | 4.65 | 4.77 | 4.64 | 4.73 | 4.73 | 1.72% | 20,562,012 |
| Aug 26, 2026 | 4.63 | 4.71 | 4.60 | 4.65 | 4.65 | 0.87% | 24,685,277 |
| Aug 25, 2026 | 4.51 | 4.64 | 4.49 | 4.61 | 4.61 | 2.22% | 24,639,000 |
| Aug 24, 2026 | 4.58 | 4.59 | 4.47 | 4.51 | 4.51 | -1.53% | 17,958,549 |
| Aug 21, 2026 | 4.55 | 4.59 | 4.50 | 4.58 | 4.58 | - | 23,334,900 |
| Aug 20, 2026 | 4.51 | 4.61 | 4.49 | 4.58 | 4.58 | 2.23% | 24,337,792 |
| Aug 19, 2026 | 4.56 | 4.62 | 4.48 | 4.48 | 4.48 | -2.82% | 28,310,074 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | -1.07% | 24,565,800 |
| Aug 17, 2026 | 4.67 | 4.67 | 4.57 | 4.66 | 4.66 | - | 22,174,131 |
| Aug 14, 2026 | 4.69 | 4.77 | 4.62 | 4.66 | 4.66 | -0.64% | 24,823,189 |
| Aug 13, 2026 | 4.73 | 4.83 | 4.69 | 4.69 | 4.69 | -0.85% | 31,025,453 |
| Aug 12, 2026 | 4.74 | 4.79 | 4.70 | 4.73 | 4.73 | -0.21% | 20,425,080 |
| Aug 11, 2026 | 4.79 | 4.81 | 4.72 | 4.74 | 4.74 | -0.63% | 21,741,387 |
| Aug 10, 2026 | 4.75 | 4.81 | 4.68 | 4.77 | 4.77 | 0.42% | 27,326,152 |
| Aug 7, 2026 | 4.83 | 4.85 | 4.66 | 4.75 | 4.75 | -2.06% | 42,593,720 |
| Aug 6, 2026 | 4.92 | 5.02 | 4.83 | 4.85 | 4.85 | -2.22% | 41,510,275 |
| Aug 5, 2026 | 5.02 | 5.12 | 4.96 | 4.96 | 4.96 | -1.59% | 37,724,000 |
| Aug 4, 2026 | 5.01 | 5.07 | 4.94 | 5.04 | 5.04 | 1.20% | 34,026,469 |
| Aug 3, 2026 | 4.87 | 5.01 | 4.84 | 4.98 | 4.98 | 2.47% | 37,835,867 |
| Jul 31, 2026 | 4.74 | 4.96 | 4.74 | 4.86 | 4.86 | 3.62% | 52,302,891 |
| Jul 30, 2026 | 4.60 | 4.73 | 4.59 | 4.69 | 4.69 | 1.08% | 35,650,015 |
| Jul 29, 2026 | 4.55 | 4.67 | 4.52 | 4.64 | 4.64 | 3.57% | 52,227,106 |
| Jul 28, 2026 | 4.42 | 4.50 | 4.40 | 4.48 | 4.48 | 0.45% | 28,907,836 |
| Jul 27, 2026 | 4.37 | 4.46 | 4.34 | 4.46 | 4.46 | 2.06% | 25,280,996 |
| Jul 24, 2026 | 4.45 | 4.48 | 4.36 | 4.37 | 4.37 | -2.46% | 25,507,360 |
| Jul 23, 2026 | 4.44 | 4.49 | 4.39 | 4.48 | 4.48 | 0.45% | 32,560,060 |
| Jul 22, 2026 | 4.38 | 4.52 | 4.33 | 4.46 | 4.46 | 0.22% | 54,724,000 |
| Jul 21, 2026 | 4.24 | 4.49 | 4.24 | 4.45 | 4.45 | 4.95% | 68,132,072 |
| Jul 20, 2026 | 4.20 | 4.30 | 4.16 | 4.24 | 4.24 | 1.92% | 43,811,199 |
| Jul 17, 2026 | 4.31 | 4.38 | 4.13 | 4.16 | 4.16 | -3.70% | 39,452,514 |
| Jul 16, 2026 | 4.30 | 4.39 | 4.22 | 4.32 | 4.32 | 1.41% | 39,655,514 |
| Jul 15, 2026 | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | 1.91% | 36,758,168 |
| Jul 14, 2026 | 4.20 | 4.23 | 4.08 | 4.18 | 4.18 | 0.48% | 36,537,383 |
| Jul 13, 2026 | 4.26 | 4.34 | 4.15 | 4.16 | 4.16 | -3.03% | 42,840,560 |
| Jul 10, 2026 | 4.16 | 4.40 | 4.12 | 4.29 | 4.29 | 2.63% | 48,712,722 |
| Jul 9, 2026 | 4.19 | 4.23 | 4.13 | 4.18 | 4.18 | -0.71% | 31,025,700 |
| Jul 8, 2026 | 4.10 | 4.23 | 4.08 | 4.21 | 4.21 | 2.68% | 36,616,213 |
| Jul 7, 2026 | 4.22 | 4.22 | 4.07 | 4.10 | 4.10 | -2.61% | 25,874,562 |
| Jul 6, 2026 | 4.28 | 4.30 | 4.19 | 4.21 | 4.21 | -1.64% | 24,569,614 |