Pinming Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.55	57.80	54.19	56.88	56.88	0.46%	868,327
Oct 29, 2026	60.59	61.43	56.15	56.62	56.62	-8.99%	1,339,255
Oct 28, 2026	60.48	65.30	59.39	62.21	62.21	3.15%	1,691,113
Oct 27, 2026	63.56	67.00	60.31	60.31	60.31	-6.04%	1,726,255
Oct 26, 2026	62.27	67.08	61.50	64.19	64.19	4.85%	1,970,577
Oct 23, 2026	58.50	61.88	54.34	61.22	61.22	2.07%	1,502,800
Oct 22, 2026	59.89	60.93	57.41	59.98	59.98	0.30%	985,214
Oct 21, 2026	59.67	61.50	58.00	59.80	59.80	0.55%	1,022,351
Oct 20, 2026	60.05	61.91	57.88	59.47	59.47	-2.48%	987,149
Oct 19, 2026	57.50	61.56	55.66	60.98	60.98	4.24%	841,915
Oct 16, 2026	57.16	59.00	56.02	58.50	58.50	5.41%	809,120
Oct 15, 2026	58.00	58.88	55.36	55.50	55.50	-7.47%	873,876
Oct 14, 2026	59.96	61.00	58.50	59.98	59.98	-3.23%	894,323
Oct 13, 2026	60.70	61.98	57.89	61.98	61.98	1.49%	778,093
Oct 12, 2026	62.23	62.39	59.84	61.07	61.07	-2.55%	704,666
Oct 9, 2026	64.43	66.28	59.01	62.67	62.67	-2.40%	1,002,090
Oct 8, 2026	68.17	68.30	64.00	64.21	64.21	-6.34%	646,329
Sep 30, 2026	71.01	71.83	67.23	68.56	68.56	-3.80%	651,500
Sep 29, 2026	69.50	71.78	67.12	71.27	71.27	4.15%	808,333
Sep 28, 2026	72.59	72.94	67.85	68.43	68.43	-5.34%	833,126
Sep 24, 2026	72.50	74.73	72.18	72.29	72.29	-0.43%	820,517
Sep 23, 2026	73.51	74.28	72.57	72.60	72.60	-1.09%	429,741
Sep 22, 2026	74.00	75.27	72.78	73.40	73.40	-0.18%	707,760
Sep 21, 2026	74.50	75.56	73.09	73.53	73.53	-1.30%	816,464
Sep 18, 2026	73.19	75.00	73.19	74.50	74.50	2.76%	1,037,601
Sep 17, 2026	71.28	73.42	71.00	72.50	72.50	1.31%	654,467
Sep 16, 2026	71.40	71.89	70.00	71.56	71.56	0.79%	422,415
Sep 15, 2026	74.00	74.00	70.88	71.00	71.00	-2.67%	649,247
Sep 14, 2026	69.12	73.45	69.01	72.95	72.95	4.90%	744,703
Sep 11, 2026	70.50	70.67	68.39	69.54	69.54	-1.53%	530,217
Sep 10, 2026	71.89	74.00	69.27	70.62	70.62	-1.16%	614,634
Sep 9, 2026	73.28	73.45	70.28	71.45	71.45	-0.90%	541,002
Sep 8, 2026	70.17	73.46	70.17	72.10	72.10	1.88%	585,426
Sep 7, 2026	70.67	71.31	69.51	70.77	70.77	-0.11%	488,262
Sep 4, 2026	72.09	73.08	70.00	70.85	70.85	-2.38%	599,994
Sep 3, 2026	74.80	74.80	71.65	72.58	72.58	-2.02%	730,683
Sep 2, 2026	74.74	75.80	73.50	74.08	74.08	-2.01%	725,023
Sep 1, 2026	74.00	76.80	74.00	75.60	75.60	1.52%	810,131
Aug 31, 2026	71.82	76.49	71.24	74.47	74.47	2.97%	1,156,073
Aug 28, 2026	73.88	73.88	71.00	72.32	72.32	0.18%	433,891
Aug 27, 2026	69.80	72.64	69.80	72.19	72.19	2.94%	496,711
Aug 26, 2026	70.99	71.24	68.86	70.13	70.13	-1.13%	565,266
Aug 25, 2026	71.26	72.41	69.20	70.93	70.93	-0.78%	542,413
Aug 24, 2026	74.36	74.36	69.56	71.49	71.49	-2.11%	721,337
Aug 21, 2026	72.50	74.35	72.00	73.03	73.03	-0.77%	733,559
Aug 20, 2026	74.46	75.17	72.50	73.60	73.60	0.68%	775,420
Aug 19, 2026	75.54	76.51	72.20	73.10	73.10	-3.93%	976,952
Aug 18, 2026	76.00	76.90	74.33	76.09	76.09	0.52%	1,031,099
Aug 17, 2026	76.04	76.04	73.58	75.70	75.70	0.28%	916,973
Aug 14, 2026	78.69	78.69	74.32	75.49	75.49	-2.49%	1,237,242