Skip to main content
logo
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
27.69
-0.25 (-0.89%)
May 28, 2026, 3:00 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202626.9628.3626.6027.6927.69-0.89%29,452,911
May 27, 202629.2029.7227.8127.9427.94-4.87%25,611,468
May 26, 202630.5030.5028.4029.3729.37-4.95%31,077,639
May 25, 202629.7330.9928.9130.9030.903.55%37,130,363
May 22, 202629.8930.1228.8829.8429.84-1.13%34,316,225
May 21, 202630.6531.7729.9230.1830.18-2.80%48,751,695
May 20, 202629.1031.8229.0531.0531.056.92%54,826,172
May 19, 202628.0529.2827.5529.0429.042.33%32,397,800
May 18, 202628.1628.9927.3728.3828.38-0.67%36,063,000
May 15, 202628.6430.4428.5528.5728.57-0.21%58,293,970
May 14, 202627.5228.7726.8228.6328.634.03%39,791,960
May 13, 202626.3527.9526.2027.5227.522.42%26,266,090
May 12, 202626.5127.0526.0026.8726.871.40%23,211,070
May 11, 202625.9926.6725.8026.5026.503.80%21,431,830
May 8, 202625.6225.8525.1525.5325.53-1.24%12,409,980
May 7, 202625.6525.9425.2125.8525.852.09%12,971,060
May 6, 202625.3126.0025.1625.3225.321.81%14,992,890
Apr 30, 202624.4525.1024.4024.8724.87-1.58%17,607,870
Apr 29, 202624.6525.4024.4025.2725.271.98%13,820,570
Apr 28, 202623.6725.4323.6724.7824.78-5.78%26,529,200
Apr 27, 202625.9326.4925.9226.3026.301.51%12,547,510
Apr 24, 202625.6226.2525.6225.9125.910.15%8,963,644
Apr 23, 202626.4126.4525.7925.8725.87-1.67%9,988,201
Apr 22, 202626.0526.3426.0026.3126.310.50%9,818,047
Apr 21, 202625.8926.4225.6026.1826.180.65%11,475,270
Apr 20, 202625.6226.3525.3526.0126.011.56%12,555,350
Apr 17, 202625.1925.6525.1225.6125.610.99%9,021,106
Apr 16, 202625.4825.5225.1325.3625.36-0.20%8,110,961
Apr 15, 202625.6725.8525.3125.4125.41-0.70%7,732,054
Apr 14, 202625.4525.6925.3025.5925.591.51%8,226,120
Apr 13, 202625.0425.3825.0225.2125.21-0.43%5,922,960
Apr 10, 202625.2925.7425.2525.3225.321.00%8,320,945
Apr 9, 202624.9025.3924.7725.0725.07-0.52%8,131,058
Apr 8, 202624.6825.2024.5625.2025.204.43%10,007,690
Apr 7, 202623.7024.2723.6324.1324.133.08%7,832,982
Apr 3, 202623.7723.7923.4123.4123.41-0.89%4,923,126
Apr 2, 202624.4224.5323.4523.6223.62-3.83%8,670,620
Apr 1, 202624.5624.7324.3024.5624.561.82%6,331,515
Mar 31, 202624.7024.9024.0824.1224.12-2.86%6,772,091
Mar 30, 202624.6024.9324.3324.8324.83-0.52%5,826,387
Mar 27, 202624.0025.1423.9824.9624.962.21%6,701,551
Mar 26, 202625.0625.0624.3524.4224.42-2.55%5,580,940
Mar 25, 202624.8025.3724.8025.0625.061.70%8,480,700
Mar 24, 202624.5524.6823.8024.6424.642.07%8,537,007
Mar 23, 202624.9225.2123.9824.1424.14-5.00%11,220,270
Mar 20, 202626.1126.4425.4025.4125.41-2.49%9,597,014
Mar 19, 202626.5126.6025.9326.0626.06-3.01%8,241,403
Mar 18, 202626.5126.9026.4126.8726.871.40%7,643,600
Mar 17, 202627.1227.1226.4726.5026.50-2.75%8,871,868
Mar 16, 202626.2127.2525.9527.2527.253.42%12,335,640