Pinming Technology Co., Ltd. (SHA:688109)
China · Delayed Price · Currency is CNY 127.66
+2.63 (2.10%)
Mar 27, 2026, 3:00 PM CST
Pinming Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 126.00 | 126.00 | 123.11 | 125.01 | - | -0.02% | 80,555 |
| Mar 26, 2026 | 128.08 | 128.84 | 124.68 | 125.03 | 125.03 | -2.59% | 584,583 |
| Mar 25, 2026 | 131.88 | 134.50 | 126.00 | 128.35 | 128.35 | -2.69% | 1,139,484 |
| Mar 24, 2026 | 130.28 | 134.90 | 126.50 | 131.90 | 131.90 | 3.86% | 1,084,590 |
| Mar 23, 2026 | 127.87 | 135.00 | 125.02 | 127.00 | 127.00 | -2.80% | 1,267,274 |
| Mar 20, 2026 | 124.00 | 135.00 | 122.00 | 130.66 | 130.66 | 5.56% | 1,726,804 |
| Mar 19, 2026 | 127.73 | 128.79 | 123.08 | 123.78 | 123.78 | -4.00% | 717,105 |
| Mar 18, 2026 | 128.60 | 129.51 | 127.00 | 128.94 | 128.94 | 0.36% | 419,985 |
| Mar 17, 2026 | 133.73 | 133.73 | 127.77 | 128.48 | 128.48 | -3.40% | 861,151 |
| Mar 16, 2026 | 128.09 | 134.27 | 126.01 | 133.00 | 133.00 | 0.53% | 1,204,135 |
| Mar 13, 2026 | 125.08 | 135.00 | 123.00 | 132.30 | 132.30 | 5.77% | 1,954,390 |
| Mar 12, 2026 | 128.60 | 128.98 | 123.59 | 125.08 | 125.08 | -3.24% | 899,844 |
| Mar 11, 2026 | 129.00 | 133.80 | 127.03 | 129.27 | 129.27 | 0.98% | 1,681,517 |
| Mar 10, 2026 | 124.73 | 128.80 | 122.90 | 128.01 | 128.01 | 4.17% | 956,265 |
| Mar 9, 2026 | 124.61 | 126.37 | 118.64 | 122.88 | 122.88 | -1.39% | 1,094,207 |
| Mar 6, 2026 | 124.00 | 126.00 | 122.42 | 124.61 | 124.61 | 0.26% | 368,278 |
| Mar 5, 2026 | 124.47 | 126.68 | 122.60 | 124.29 | 124.29 | 2.14% | 785,028 |
| Mar 4, 2026 | 126.00 | 127.97 | 120.30 | 121.68 | 121.68 | -3.80% | 1,313,907 |
| Mar 3, 2026 | 136.27 | 136.27 | 126.00 | 126.49 | 126.49 | -5.97% | 877,179 |
| Mar 2, 2026 | 136.46 | 138.30 | 132.70 | 134.52 | 134.52 | -2.59% | 1,540,437 |
| Feb 27, 2026 | 137.00 | 140.90 | 136.90 | 138.10 | 138.10 | -0.80% | 858,526 |
| Feb 26, 2026 | 137.52 | 142.79 | 136.50 | 139.22 | 139.22 | 1.24% | 1,986,074 |
| Feb 25, 2026 | 130.00 | 140.20 | 129.44 | 137.52 | 137.52 | 5.18% | 2,376,650 |
| Feb 24, 2026 | 126.00 | 137.36 | 125.09 | 130.75 | 130.75 | 6.39% | 2,587,384 |
| Feb 13, 2026 | 126.25 | 126.80 | 122.52 | 122.90 | 122.90 | -3.07% | 761,357 |
| Feb 12, 2026 | 126.78 | 129.80 | 124.80 | 126.79 | 126.79 | -0.34% | 1,052,994 |
| Feb 11, 2026 | 124.94 | 131.80 | 124.18 | 127.22 | 127.22 | 1.82% | 1,721,236 |
| Feb 10, 2026 | 125.62 | 129.40 | 124.40 | 124.94 | 124.94 | -1.27% | 1,246,133 |
| Feb 9, 2026 | 124.97 | 126.70 | 121.09 | 126.55 | 126.55 | 2.91% | 1,190,818 |
| Feb 6, 2026 | 123.63 | 124.06 | 121.22 | 122.97 | 122.97 | -0.53% | 1,013,557 |
| Feb 5, 2026 | 125.90 | 126.11 | 123.36 | 123.63 | 123.63 | -2.14% | 558,712 |
| Feb 4, 2026 | 128.30 | 132.00 | 125.50 | 126.33 | 126.33 | -2.07% | 923,352 |
| Feb 3, 2026 | 125.90 | 130.50 | 125.90 | 129.00 | 129.00 | 1.82% | 879,762 |
| Feb 2, 2026 | 126.74 | 131.33 | 125.10 | 126.69 | 126.69 | -3.14% | 1,243,745 |
| Jan 30, 2026 | 130.52 | 131.49 | 128.10 | 130.80 | 130.80 | 0.08% | 839,937 |
| Jan 29, 2026 | 136.78 | 137.60 | 130.50 | 130.69 | 130.69 | -4.64% | 1,347,138 |
| Jan 28, 2026 | 142.70 | 142.70 | 136.74 | 137.05 | 137.05 | -3.57% | 1,111,975 |
| Jan 27, 2026 | 139.27 | 143.25 | 133.90 | 142.12 | 142.12 | 2.05% | 1,428,226 |
| Jan 26, 2026 | 144.17 | 145.03 | 138.87 | 139.27 | 139.27 | -3.28% | 1,624,993 |
| Jan 23, 2026 | 148.00 | 153.49 | 143.80 | 144.00 | 144.00 | -3.12% | 1,997,316 |
| Jan 22, 2026 | 150.00 | 151.85 | 144.30 | 148.63 | 148.63 | 0.25% | 1,469,018 |
| Jan 21, 2026 | 148.00 | 154.70 | 147.00 | 148.26 | 148.26 | -1.94% | 2,020,935 |
| Jan 20, 2026 | 147.50 | 156.59 | 145.00 | 151.20 | 151.20 | 2.70% | 2,877,895 |
| Jan 19, 2026 | 148.77 | 155.51 | 146.10 | 147.22 | 147.22 | -0.05% | 2,713,026 |
| Jan 16, 2026 | 141.90 | 149.90 | 139.20 | 147.30 | 147.30 | 5.88% | 2,678,597 |
| Jan 15, 2026 | 146.00 | 146.30 | 137.00 | 139.12 | 139.12 | -6.01% | 3,106,663 |
| Jan 14, 2026 | 129.90 | 154.20 | 129.37 | 148.02 | 148.02 | 15.19% | 6,503,281 |
| Jan 13, 2026 | 133.40 | 133.88 | 128.02 | 128.50 | 128.50 | -2.15% | 2,131,229 |
| Jan 12, 2026 | 130.38 | 132.86 | 126.18 | 131.32 | 131.32 | 0.40% | 2,682,793 |
| Jan 9, 2026 | 132.00 | 133.70 | 130.00 | 130.80 | 130.80 | -0.68% | 1,757,302 |