Pci Technology Group Co.,Ltd. (SHA:600728)
China · Delayed Price · Currency is CNY 5.25
-0.05 (-0.94%)
May 22, 2026, 3:00 PM CST
Pci Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.29 | 5.33 | 5.14 | 5.25 | 5.25 | -0.94% | 35,629,360 |
| May 21, 2026 | 5.44 | 5.51 | 5.28 | 5.30 | 5.30 | -2.39% | 40,998,072 |
| May 20, 2026 | 5.58 | 5.59 | 5.38 | 5.43 | 5.43 | -3.21% | 39,607,660 |
| May 19, 2026 | 5.44 | 5.62 | 5.41 | 5.61 | 5.61 | 3.31% | 49,372,771 |
| May 18, 2026 | 5.39 | 5.48 | 5.33 | 5.43 | 5.43 | 1.31% | 30,082,349 |
| May 15, 2026 | 5.42 | 5.48 | 5.34 | 5.36 | 5.36 | -0.92% | 31,994,339 |
| May 14, 2026 | 5.64 | 5.67 | 5.41 | 5.41 | 5.41 | -4.08% | 50,109,640 |
| May 13, 2026 | 5.51 | 5.65 | 5.48 | 5.64 | 5.64 | 2.36% | 40,476,890 |
| May 12, 2026 | 5.62 | 5.64 | 5.49 | 5.51 | 5.51 | -2.30% | 38,291,947 |
| May 11, 2026 | 5.67 | 5.71 | 5.59 | 5.64 | 5.64 | -0.18% | 42,985,006 |
| May 8, 2026 | 5.59 | 5.75 | 5.56 | 5.65 | 5.65 | 0.89% | 39,275,476 |
| May 7, 2026 | 5.53 | 5.61 | 5.46 | 5.60 | 5.60 | 2.00% | 38,812,190 |
| May 6, 2026 | 5.38 | 5.58 | 5.37 | 5.49 | 5.49 | 2.81% | 46,588,870 |
| Apr 30, 2026 | 5.49 | 5.51 | 5.31 | 5.34 | 5.34 | -3.78% | 57,985,501 |
| Apr 29, 2026 | 5.45 | 5.60 | 5.44 | 5.55 | 5.55 | 1.46% | 29,274,179 |
| Apr 28, 2026 | 5.64 | 5.64 | 5.45 | 5.47 | 5.47 | -3.01% | 47,667,421 |
| Apr 27, 2026 | 5.68 | 5.69 | 5.58 | 5.64 | 5.64 | -0.53% | 25,997,850 |
| Apr 24, 2026 | 5.63 | 5.72 | 5.54 | 5.67 | 5.67 | 0.35% | 36,785,560 |
| Apr 23, 2026 | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | -0.53% | 34,385,480 |
| Apr 22, 2026 | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | 2.16% | 35,224,114 |
| Apr 21, 2026 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.59% | 31,960,300 |
| Apr 20, 2026 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | 0.36% | 29,908,440 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.57 | 5.63 | 5.63 | -0.71% | 26,104,300 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.58 | 5.67 | 5.67 | 1.61% | 32,675,977 |
| Apr 15, 2026 | 5.70 | 5.73 | 5.56 | 5.58 | 5.58 | -1.76% | 38,087,055 |
| Apr 14, 2026 | 5.69 | 5.75 | 5.62 | 5.68 | 5.68 | 0.71% | 23,096,440 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.60 | 5.64 | 5.64 | -0.70% | 20,241,130 |
| Apr 10, 2026 | 5.73 | 5.76 | 5.67 | 5.68 | 5.68 | - | 28,217,800 |
| Apr 9, 2026 | 5.71 | 5.76 | 5.66 | 5.68 | 5.68 | -1.73% | 23,108,300 |
| Apr 8, 2026 | 5.65 | 5.79 | 5.65 | 5.78 | 5.78 | 4.90% | 39,393,750 |
| Apr 7, 2026 | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | 0.55% | 15,923,500 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.47 | 5.48 | 5.48 | -1.26% | 16,658,925 |
| Apr 2, 2026 | 5.65 | 5.67 | 5.52 | 5.55 | 5.55 | -2.29% | 18,657,700 |
| Apr 1, 2026 | 5.72 | 5.74 | 5.63 | 5.68 | 5.68 | 1.25% | 20,408,700 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.59 | 5.61 | 5.61 | -0.53% | 19,267,010 |
| Mar 30, 2026 | 5.55 | 5.66 | 5.49 | 5.64 | 5.64 | 0.36% | 23,842,780 |
| Mar 27, 2026 | 5.52 | 5.65 | 5.49 | 5.62 | 5.62 | 0.54% | 23,220,610 |
| Mar 26, 2026 | 5.67 | 5.73 | 5.56 | 5.59 | 5.59 | -1.58% | 20,698,380 |
| Mar 25, 2026 | 5.63 | 5.73 | 5.63 | 5.68 | 5.68 | 1.07% | 26,858,930 |
| Mar 24, 2026 | 5.62 | 5.64 | 5.49 | 5.62 | 5.62 | 2.00% | 27,351,290 |
| Mar 23, 2026 | 5.76 | 5.80 | 5.46 | 5.51 | 5.51 | -6.61% | 48,501,620 |
| Mar 20, 2026 | 6.08 | 6.14 | 5.90 | 5.90 | 5.90 | -3.28% | 34,913,410 |
| Mar 19, 2026 | 6.14 | 6.19 | 6.06 | 6.10 | 6.10 | -1.77% | 27,014,800 |
| Mar 18, 2026 | 6.15 | 6.24 | 6.13 | 6.21 | 6.21 | 1.14% | 24,069,921 |
| Mar 17, 2026 | 6.28 | 6.29 | 6.13 | 6.14 | 6.14 | -1.76% | 28,478,660 |
| Mar 16, 2026 | 6.22 | 6.25 | 6.16 | 6.25 | 6.25 | 0.32% | 24,708,450 |
| Mar 13, 2026 | 6.32 | 6.33 | 6.21 | 6.23 | 6.23 | -2.04% | 31,098,470 |
| Mar 12, 2026 | 6.37 | 6.41 | 6.32 | 6.36 | 6.36 | -0.47% | 25,102,174 |
| Mar 11, 2026 | 6.44 | 6.47 | 6.36 | 6.39 | 6.39 | -0.93% | 31,312,806 |
| Mar 10, 2026 | 6.48 | 6.65 | 6.42 | 6.45 | 6.45 | 0.94% | 51,137,480 |