PCI Technology Group Co., Ltd. (SHA:600728)
China · Delayed Price · Currency is CNY 4.810
-0.140 (-2.83%)
Oct 30, 2026, 3:00 PM CST
PCI Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.77 | 5.09 | 4.69 | 4.81 | 4.81 | -2.83% | 143,294,912 |
| Oct 29, 2026 | 4.55 | 5.02 | 4.48 | 4.95 | 4.95 | 8.55% | 149,190,536 |
| Oct 28, 2026 | 4.43 | 4.60 | 4.37 | 4.56 | 4.56 | 3.40% | 35,095,659 |
| Oct 27, 2026 | 4.60 | 4.66 | 4.41 | 4.41 | 4.41 | -4.55% | 23,913,000 |
| Oct 26, 2026 | 4.52 | 4.64 | 4.51 | 4.62 | 4.62 | 1.54% | 23,388,222 |
| Oct 23, 2026 | 4.37 | 4.56 | 4.27 | 4.55 | 4.55 | 3.17% | 35,049,384 |
| Oct 22, 2026 | 4.51 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 18,211,900 |
| Oct 21, 2026 | 4.49 | 4.56 | 4.44 | 4.51 | 4.51 | 0.89% | 17,448,830 |
| Oct 20, 2026 | 4.38 | 4.48 | 4.36 | 4.47 | 4.47 | 1.59% | 19,921,795 |
| Oct 19, 2026 | 4.37 | 4.46 | 4.35 | 4.40 | 4.40 | 0.46% | 20,552,180 |
| Oct 16, 2026 | 4.44 | 4.48 | 4.32 | 4.38 | 4.38 | -0.45% | 21,149,600 |
| Oct 15, 2026 | 4.43 | 4.52 | 4.38 | 4.40 | 4.40 | -2.44% | 21,927,180 |
| Oct 14, 2026 | 4.56 | 4.57 | 4.48 | 4.51 | 4.51 | -0.66% | 16,310,700 |
| Oct 13, 2026 | 4.54 | 4.57 | 4.45 | 4.54 | 4.54 | -0.44% | 20,307,140 |
| Oct 12, 2026 | 4.54 | 4.58 | 4.50 | 4.56 | 4.56 | 0.44% | 15,948,460 |
| Oct 9, 2026 | 4.42 | 4.56 | 4.38 | 4.54 | 4.54 | 3.18% | 30,467,000 |
| Oct 8, 2026 | 4.47 | 4.50 | 4.37 | 4.40 | 4.40 | -1.12% | 13,441,600 |
| Sep 30, 2026 | 4.48 | 4.49 | 4.41 | 4.45 | 4.45 | -0.45% | 12,888,100 |
| Sep 29, 2026 | 4.37 | 4.48 | 4.36 | 4.47 | 4.47 | 2.29% | 14,646,890 |
| Sep 28, 2026 | 4.41 | 4.42 | 4.31 | 4.37 | 4.37 | -0.46% | 15,918,129 |
| Sep 24, 2026 | 4.46 | 4.49 | 4.37 | 4.39 | 4.39 | -1.79% | 15,726,863 |
| Sep 23, 2026 | 4.56 | 4.57 | 4.46 | 4.47 | 4.47 | -2.19% | 18,928,760 |
| Sep 22, 2026 | 4.56 | 4.63 | 4.54 | 4.57 | 4.57 | 0.88% | 20,592,880 |
| Sep 21, 2026 | 4.52 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 18,148,170 |
| Sep 18, 2026 | 4.52 | 4.57 | 4.50 | 4.51 | 4.51 | 0.45% | 15,556,132 |
| Sep 17, 2026 | 4.47 | 4.52 | 4.45 | 4.49 | 4.49 | - | 14,803,287 |
| Sep 16, 2026 | 4.53 | 4.53 | 4.43 | 4.49 | 4.49 | -0.66% | 20,778,327 |
| Sep 15, 2026 | 4.55 | 4.61 | 4.50 | 4.52 | 4.52 | -0.66% | 16,773,660 |
| Sep 14, 2026 | 4.52 | 4.59 | 4.50 | 4.55 | 4.55 | 0.66% | 17,384,210 |
| 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 |