Skip to main content
logo
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
23.27
+0.17 (0.74%)
Sep 14, 2026, 3:00 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202622.5723.8422.5023.5923.591.86%50,156,658
Aug 5, 202621.5023.4721.5023.1623.166.04%61,691,780
Aug 4, 202621.4122.1720.9221.8421.843.02%48,240,626
Aug 3, 202621.0021.8720.7721.2021.20-2.30%41,682,120
Jul 31, 202623.2823.4021.7021.7021.70-2.65%76,769,772
Jul 30, 202623.6623.9722.2922.2922.29-10.01%49,226,939
Jul 29, 202625.1025.7123.4024.7724.77-4.73%84,760,570
Jul 28, 202627.3727.3725.7126.0026.004.50%92,685,300
Jul 27, 202623.7624.8823.5024.8824.889.99%35,650,300
Jul 24, 202620.3022.6220.1322.6222.6210.02%19,075,110
Jul 23, 202621.2321.6620.3820.5620.56-3.29%22,665,359
Jul 22, 202621.4422.6021.0821.2621.26-4.28%38,735,683
Jul 21, 202621.0322.2719.4622.2122.212.73%57,773,885
Jul 20, 202623.9624.1021.6221.6221.62-9.99%31,318,759
Jul 17, 202626.3326.7024.0224.0224.02-10.00%30,673,707
Jul 16, 202627.2028.7626.4526.6926.69-4.95%29,935,929
Jul 15, 202630.4930.8027.7128.0828.08-5.77%30,832,919
Jul 14, 202630.4531.4328.8429.8029.80-3.87%39,456,998
Jul 13, 202629.9933.9529.9931.0031.00-6.96%57,379,646
Jul 10, 202634.0036.9833.3033.3233.32-0.89%63,208,432
Jul 9, 202633.0033.9732.0033.6233.624.05%32,369,300
Jul 8, 202633.9034.2331.0032.3132.31-4.69%28,953,272
Jul 7, 202632.6435.4032.3133.9033.902.17%36,843,830