PCI Technology Group Co., Ltd. (SHA:600728)
China · Delayed Price · Currency is CNY 4.160
-0.130 (-3.03%)
Jul 13, 2026, 3:00 PM CST
PCI Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.16 | 4.40 | 4.12 | 4.29 | 4.29 | 2.63% | 48,712,720 |
| 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 |
| Jul 3, 2026 | 4.24 | 4.31 | 4.22 | 4.28 | 4.28 | 1.18% | 26,215,365 |
| Jul 2, 2026 | 4.35 | 4.39 | 4.22 | 4.23 | 4.23 | -2.31% | 38,367,378 |
| Jul 1, 2026 | 4.26 | 4.40 | 4.25 | 4.33 | 4.33 | 1.64% | 30,294,603 |
| Jun 30, 2026 | 4.21 | 4.30 | 4.18 | 4.26 | 4.26 | 1.14% | 29,855,932 |
| Jun 29, 2026 | 4.26 | 4.28 | 4.17 | 4.22 | 4.21 | -0.24% | 33,394,019 |
| Jun 26, 2026 | 4.33 | 4.37 | 4.21 | 4.23 | 4.22 | -3.64% | 33,115,839 |
| Jun 25, 2026 | 4.47 | 4.49 | 4.35 | 4.39 | 4.38 | -2.23% | 33,392,395 |
| Jun 24, 2026 | 4.61 | 4.61 | 4.43 | 4.49 | 4.48 | -2.18% | 30,757,743 |
| Jun 23, 2026 | 4.65 | 4.71 | 4.56 | 4.59 | 4.58 | -1.71% | 31,084,958 |
| Jun 22, 2026 | 4.68 | 4.69 | 4.48 | 4.67 | 4.66 | 0.43% | 37,568,720 |
| Jun 18, 2026 | 4.56 | 4.66 | 4.51 | 4.65 | 4.64 | 1.53% | 32,877,040 |
| Jun 17, 2026 | 4.60 | 4.62 | 4.52 | 4.58 | 4.57 | -1.29% | 23,565,890 |
| Jun 16, 2026 | 4.62 | 4.66 | 4.53 | 4.64 | 4.63 | 0.22% | 29,149,960 |
| Jun 15, 2026 | 4.61 | 4.71 | 4.58 | 4.63 | 4.62 | 0.87% | 28,794,580 |
| Jun 12, 2026 | 4.59 | 4.62 | 4.50 | 4.59 | 4.58 | 0.88% | 29,229,290 |
| Jun 11, 2026 | 4.72 | 4.73 | 4.49 | 4.55 | 4.54 | -4.01% | 39,762,470 |
| Jun 10, 2026 | 4.68 | 4.84 | 4.65 | 4.74 | 4.73 | 0.42% | 32,326,280 |
| Jun 9, 2026 | 4.68 | 4.74 | 4.61 | 4.72 | 4.71 | 1.07% | 22,815,060 |
| Jun 8, 2026 | 4.66 | 4.78 | 4.61 | 4.67 | 4.66 | -1.27% | 27,365,160 |
| Jun 5, 2026 | 4.68 | 4.81 | 4.66 | 4.73 | 4.72 | 1.07% | 25,845,960 |
| Jun 4, 2026 | 4.71 | 4.76 | 4.66 | 4.68 | 4.67 | -1.47% | 23,848,620 |
| Jun 3, 2026 | 4.85 | 4.86 | 4.75 | 4.75 | 4.74 | -2.26% | 26,847,140 |
| Jun 2, 2026 | 4.98 | 5.00 | 4.83 | 4.86 | 4.85 | -2.02% | 25,003,120 |
| Jun 1, 2026 | 4.85 | 5.01 | 4.84 | 4.96 | 4.95 | 2.69% | 31,374,090 |
| May 29, 2026 | 5.00 | 5.03 | 4.82 | 4.83 | 4.82 | -2.82% | 33,387,390 |
| May 28, 2026 | 5.00 | 5.04 | 4.85 | 4.97 | 4.96 | -0.80% | 35,268,130 |
| May 27, 2026 | 5.14 | 5.22 | 4.99 | 5.01 | 5.00 | -3.09% | 32,954,210 |
| May 26, 2026 | 5.16 | 5.24 | 5.10 | 5.17 | 5.16 | -0.39% | 28,201,560 |
| May 25, 2026 | 5.24 | 5.29 | 5.14 | 5.19 | 5.18 | -1.14% | 31,154,880 |
| May 22, 2026 | 5.29 | 5.33 | 5.14 | 5.25 | 5.24 | -0.94% | 35,629,360 |
| May 21, 2026 | 5.44 | 5.51 | 5.28 | 5.30 | 5.29 | -2.39% | 40,998,070 |
| May 20, 2026 | 5.58 | 5.59 | 5.38 | 5.43 | 5.42 | -3.21% | 39,607,660 |
| May 19, 2026 | 5.44 | 5.62 | 5.41 | 5.61 | 5.60 | 3.31% | 49,372,770 |
| May 18, 2026 | 5.39 | 5.48 | 5.33 | 5.43 | 5.42 | 1.31% | 30,082,340 |
| May 15, 2026 | 5.42 | 5.48 | 5.34 | 5.36 | 5.35 | -0.92% | 31,994,330 |
| May 14, 2026 | 5.64 | 5.67 | 5.41 | 5.41 | 5.40 | -4.08% | 50,109,640 |
| May 13, 2026 | 5.51 | 5.65 | 5.48 | 5.64 | 5.63 | 2.36% | 40,476,890 |
| May 12, 2026 | 5.62 | 5.64 | 5.49 | 5.51 | 5.50 | -2.30% | 38,291,940 |
| May 11, 2026 | 5.67 | 5.71 | 5.59 | 5.64 | 5.63 | -0.18% | 42,985,000 |
| May 8, 2026 | 5.59 | 5.75 | 5.56 | 5.65 | 5.64 | 0.89% | 39,275,470 |
| May 7, 2026 | 5.53 | 5.61 | 5.46 | 5.60 | 5.59 | 2.00% | 38,812,190 |
| May 6, 2026 | 5.38 | 5.58 | 5.37 | 5.49 | 5.48 | 2.81% | 46,588,870 |
| Apr 30, 2026 | 5.49 | 5.51 | 5.31 | 5.34 | 5.33 | -3.78% | 57,985,500 |
| Apr 29, 2026 | 5.45 | 5.60 | 5.44 | 5.55 | 5.54 | 1.46% | 29,274,170 |
| Apr 28, 2026 | 5.64 | 5.64 | 5.45 | 5.47 | 5.46 | -3.01% | 47,667,420 |