Skip to main content
logo
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
25.43
-0.21 (-0.82%)
Aug 8, 2025, 2:45 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202525.6025.9125.4725.6425.640.16%15,071,600
Aug 6, 202525.1525.8025.0625.6025.601.59%15,972,404
Aug 5, 202525.1925.2825.0325.2025.200.20%7,384,311
Aug 4, 202524.9025.1524.7125.1525.150.60%7,037,644
Aug 1, 202525.0625.2124.8625.0025.000.08%7,692,829
Jul 31, 202525.2125.8024.9324.9824.98-0.83%12,658,487
Jul 30, 202525.5025.6325.0625.1925.19-1.87%11,293,983
Jul 29, 202525.6125.8825.4125.6725.67-0.27%11,453,957
Jul 28, 202525.5026.3725.2125.7425.740.94%18,233,171
Jul 25, 202525.3225.5425.1625.5025.500.75%12,675,297
Jul 24, 202525.2125.3825.0925.3125.310.60%12,858,362
Jul 23, 202524.9025.2724.7825.1625.160.76%13,702,694
Jul 22, 202524.9025.1124.8424.9724.970.08%8,834,532
Jul 21, 202525.0725.0924.8424.9524.95-0.68%8,409,310
Jul 18, 202524.7025.1524.5625.1225.121.82%12,007,300
Jul 17, 202524.4124.6724.3024.6724.670.73%7,621,287
Jul 16, 202524.3824.6924.3524.4924.490.33%6,198,440
Jul 15, 202524.5624.6524.2324.4124.41-0.61%6,920,492
Jul 14, 202524.6824.6824.5124.5624.51-0.53%5,743,380
Jul 11, 202524.6024.7624.4124.6924.640.28%8,854,968
Jul 10, 202524.6024.6524.4124.6224.570.24%7,197,788
Jul 9, 202524.8025.0024.5124.5624.51-1.88%11,902,740
Jul 8, 202524.3025.8524.3025.0324.983.43%23,725,936
Jul 7, 202524.2724.3624.1224.2024.15-0.21%5,373,700
Jul 4, 202524.7124.7124.2524.2524.20-1.82%11,385,060
Jul 3, 202524.8024.9124.4124.7024.65-0.56%11,086,980
Jul 2, 202525.3025.3024.7624.8424.79-2.44%13,798,140
Jul 1, 202524.8525.8824.7225.4625.411.88%25,023,339
Jun 30, 202524.5225.3424.4524.9924.940.48%20,948,919
Jun 27, 202524.9925.2124.8024.8724.820.93%12,919,540
Jun 26, 202524.9625.0524.6324.6424.59-1.24%10,030,460
Jun 25, 202524.8724.9924.5324.9524.900.65%12,502,241
Jun 24, 202524.4024.8224.4024.7924.741.43%11,303,620
Jun 23, 202524.0824.6823.7324.4424.390.41%11,004,800
Jun 20, 202524.3024.5924.1324.3424.291.29%11,352,760
Jun 19, 202523.8424.3423.6224.0323.980.71%11,004,152
Jun 18, 202523.7623.8623.4723.8623.810.42%6,799,760
Jun 17, 202523.8023.9023.6123.7623.71-0.04%6,426,020
Jun 16, 202523.6824.0223.5123.7723.72-0.67%10,043,484
Jun 13, 202524.7524.8423.8823.9323.88-3.62%15,968,877
Jun 12, 202525.1025.1624.8124.8324.78-1.43%9,960,020
Jun 11, 202525.1525.4225.1225.1925.140.04%8,041,460
Jun 10, 202525.5526.0525.0025.1825.13-1.60%13,750,600
Jun 9, 202525.5225.6325.4025.5925.540.35%8,929,876
Jun 6, 202525.4325.6025.2625.5025.450.16%9,306,689
Jun 5, 202525.0325.4824.8825.4625.411.47%12,284,340
Jun 4, 202525.0625.2025.0125.0925.040.12%6,863,716
Jun 3, 202524.7625.1824.5025.0625.010.16%8,681,820
May 30, 202525.6825.6825.0025.0224.97-3.29%15,689,700
May 29, 202525.2025.9525.1625.8725.822.25%16,033,907