Skip to main content
logo
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
20.05
-0.08 (-0.40%)
Oct 23, 2026, 3:00 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202619.7020.1718.5120.0520.05-0.40%30,149,455
Oct 22, 202621.3321.8620.0820.1320.13-5.89%28,369,613
Oct 21, 202622.0022.4021.3121.3921.39-2.51%27,635,400
Oct 20, 202622.1422.8821.7121.9421.94-0.90%31,365,313
Oct 19, 202622.9823.2721.6222.1422.14-3.70%32,680,670
Oct 16, 202625.4325.9822.8122.9922.99-3.28%57,001,981
Oct 15, 202620.7123.7720.6223.7723.7710.00%39,529,243
Oct 14, 202622.5222.7921.6121.6121.61-5.59%27,032,367
Oct 13, 202621.1823.9620.7722.8922.894.47%45,910,582
Oct 12, 202620.5822.8020.2021.9121.915.69%35,047,261
Oct 9, 202621.4321.4319.9620.7320.73-3.58%18,297,090
Oct 8, 202622.5922.5921.2521.5021.50-3.24%12,615,550
Sep 30, 202623.1823.1922.0722.2222.22-3.18%12,598,511
Sep 29, 202622.9823.4022.6622.9522.95-0.43%10,244,988
Sep 28, 202624.1124.2422.7723.0523.05-5.14%20,097,540
Sep 24, 202624.0725.0124.0324.3024.300.25%22,901,410
Sep 23, 202624.0724.4823.8524.2424.240.87%13,786,556
Sep 22, 202624.4524.7823.9524.0324.03-0.70%17,725,328
Sep 21, 202624.5024.5823.9124.2024.20-0.74%18,633,302
Sep 18, 202624.3524.6623.8524.3824.381.75%20,376,615
Sep 17, 202624.0024.6423.7323.9623.96-1.16%15,945,240
Sep 16, 202623.6224.3523.1924.2424.242.67%18,158,519
Sep 15, 202623.1823.9623.0223.6123.611.46%11,548,600
Sep 14, 202622.8023.4922.4123.2723.270.74%12,231,293
Sep 11, 202623.3623.5022.4423.1023.10-2.49%15,901,357
Sep 10, 202623.2524.0822.8723.6923.691.20%15,445,040
Sep 9, 202623.9824.2223.2623.4123.41-1.64%12,683,769
Sep 8, 202624.0824.3823.6723.8023.80-1.53%14,966,359
Sep 7, 202623.7024.4823.3324.1724.173.78%21,264,327
Sep 4, 202624.9825.1523.0723.2923.29-5.44%24,187,841
Sep 3, 202624.4525.0223.9824.6324.631.53%18,821,631
Sep 2, 202623.7724.5523.5024.2624.260.66%16,074,523
Sep 1, 202625.1025.1024.0024.1024.10-3.64%16,441,690
Aug 31, 202624.5425.0824.3325.0125.01-0.04%14,951,491
Aug 28, 202625.5526.2224.9925.0225.02-2.38%23,402,929
Aug 27, 202624.8426.1924.4325.6325.633.68%25,899,580
Aug 26, 202625.8225.8924.5224.7224.72-3.78%20,462,319
Aug 25, 202624.6826.0024.1125.6925.690.75%28,609,890
Aug 24, 202625.4025.8024.9225.5025.500.35%22,340,260
Aug 21, 202625.1825.8624.8025.4125.410.20%16,947,250
Aug 20, 202626.3326.3625.1425.3625.36-2.39%23,722,180
Aug 19, 202626.5227.5925.8925.9825.98-6.07%35,510,900
Aug 18, 202626.9528.2726.9527.6627.661.92%46,618,303
Aug 17, 202626.0827.6125.6627.1427.144.18%50,708,277
Aug 14, 202627.0027.2825.6126.0526.05-0.95%34,991,100
Aug 13, 202628.0328.5826.2026.3026.30-3.66%55,933,306
Aug 12, 202625.0327.3024.9627.3027.309.99%25,173,920
Aug 11, 202624.7325.5024.5024.8224.82-1.04%34,759,446
Aug 10, 202624.1825.4124.0525.0825.085.42%46,354,078
Aug 7, 202623.4224.0223.0023.7923.790.85%43,821,142