Pinming Technology Co., Ltd. (SHA:688109)
China · Delayed Price · Currency is CNY 74.50
+2.00 (2.76%)
Sep 18, 2026, 3:00 PM CST
Pinming Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 79.00 | 82.21 | 77.25 | 77.42 | 77.42 | -2.76% | 1,457,765 |
| Aug 12, 2026 | 79.38 | 80.80 | 77.28 | 79.62 | 79.62 | 1.43% | 987,190 |
| Aug 11, 2026 | 74.50 | 80.50 | 74.39 | 78.50 | 78.50 | 4.32% | 1,424,034 |
| Aug 10, 2026 | 79.36 | 80.00 | 74.47 | 75.25 | 75.25 | -5.95% | 1,846,416 |
| Aug 7, 2026 | 76.99 | 80.80 | 75.11 | 80.01 | 80.01 | 4.96% | 1,261,507 |
| Aug 6, 2026 | 74.15 | 77.00 | 73.50 | 76.23 | 76.23 | 2.81% | 1,088,120 |
| Aug 5, 2026 | 71.67 | 74.75 | 70.88 | 74.15 | 74.15 | 3.75% | 908,112 |
| Aug 4, 2026 | 69.12 | 71.80 | 68.75 | 71.47 | 71.47 | 3.79% | 1,193,662 |
| Aug 3, 2026 | 65.89 | 69.30 | 65.87 | 68.86 | 68.86 | 3.30% | 1,051,391 |
| Jul 31, 2026 | 65.45 | 68.79 | 64.50 | 66.66 | 66.66 | 3.88% | 1,245,609 |
| Jul 30, 2026 | 68.00 | 68.74 | 64.17 | 64.17 | 64.17 | -5.63% | 1,111,171 |
| Jul 29, 2026 | 64.10 | 68.68 | 64.10 | 68.00 | 68.00 | 3.09% | 1,073,680 |
| Jul 28, 2026 | 63.31 | 66.45 | 63.18 | 65.96 | 65.96 | 2.68% | 911,161 |
| Jul 27, 2026 | 63.88 | 64.32 | 60.89 | 64.24 | 64.24 | 2.82% | 819,859 |
| Jul 24, 2026 | 60.49 | 64.16 | 60.49 | 62.48 | 62.48 | -0.81% | 888,443 |
| Jul 23, 2026 | 59.85 | 63.47 | 59.85 | 62.99 | 62.99 | 2.09% | 1,258,682 |
| Jul 22, 2026 | 62.62 | 64.60 | 60.90 | 61.70 | 61.70 | -4.86% | 1,543,919 |
| Jul 21, 2026 | 62.41 | 65.00 | 57.71 | 64.85 | 64.85 | 2.87% | 1,171,403 |
| Jul 20, 2026 | 67.61 | 69.98 | 60.88 | 63.04 | 63.04 | -6.58% | 1,613,149 |
| Jul 17, 2026 | 71.28 | 71.73 | 67.21 | 67.48 | 67.48 | -5.90% | 1,132,420 |
| Jul 16, 2026 | 72.00 | 74.19 | 70.00 | 71.71 | 71.71 | -0.40% | 964,697 |
| Jul 15, 2026 | 73.13 | 73.68 | 70.28 | 72.00 | 72.00 | -0.35% | 724,376 |
| Jul 14, 2026 | 71.00 | 72.86 | 68.16 | 72.25 | 72.25 | 3.26% | 973,509 |
| Jul 13, 2026 | 78.00 | 78.00 | 69.97 | 69.97 | 69.97 | -7.78% | 1,090,717 |