Pinming Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	72.29	78.43	72.29	75.87	75.87	3.66%	986,786
Jul 9, 2026	73.14	73.80	70.87	73.19	73.19	1.62%	914,971
Jul 8, 2026	73.19	74.91	71.78	72.02	72.02	-2.01%	646,764
Jul 7, 2026	74.47	77.99	73.20	73.50	73.50	-2.05%	937,541
Jul 6, 2026	79.96	82.64	75.03	75.04	75.04	-6.22%	1,187,004
Jul 3, 2026	78.13	82.21	76.01	80.02	80.02	4.78%	1,134,537
Jul 2, 2026	77.44	79.36	76.27	76.37	76.37	-2.17%	924,192
Jul 1, 2026	72.80	79.31	72.80	78.06	78.06	3.12%	1,165,485
Jun 30, 2026	73.65	76.98	71.75	75.70	75.70	2.19%	1,292,411
Jun 29, 2026	74.33	75.00	69.79	74.08	74.08	1.13%	1,326,862
Jun 26, 2026	77.77	78.20	72.87	73.25	73.25	-5.81%	1,627,630
Jun 25, 2026	79.90	80.05	77.27	77.77	77.77	-2.67%	1,370,788
Jun 24, 2026	85.06	85.98	78.19	79.90	79.90	-5.82%	1,904,812
Jun 23, 2026	85.00	87.30	84.03	84.84	84.84	-1.45%	1,166,193
Jun 22, 2026	83.72	87.94	81.68	86.09	86.09	3.99%	2,290,511
Jun 18, 2026	81.68	84.14	79.21	82.79	82.79	2.84%	1,018,420
Jun 17, 2026	80.60	80.60	78.30	80.50	80.50	0.66%	779,225
Jun 16, 2026	78.23	80.50	77.17	79.97	79.97	1.52%	1,051,469
Jun 15, 2026	77.73	79.90	77.73	78.77	78.77	0.59%	1,283,324
Jun 12, 2026	77.42	80.80	77.42	78.31	78.31	0.51%	1,500,220
Jun 11, 2026	79.24	79.86	77.23	77.91	77.91	-3.22%	1,075,224
Jun 10, 2026	83.03	84.48	78.00	80.50	80.50	-2.90%	1,572,266
Jun 9, 2026	87.78	87.87	80.60	82.90	82.90	-5.56%	2,739,595
Jun 8, 2026	82.66	92.59	82.66	87.78	87.78	1.18%	2,569,641
Jun 5, 2026	86.10	90.21	85.15	86.76	86.76	-0.50%	1,973,491
Jun 4, 2026	79.60	90.98	78.81	87.20	87.20	10.27%	2,651,494
Jun 3, 2026	81.00	81.44	78.28	79.08	79.08	-1.89%	856,077
Jun 2, 2026	81.00	81.01	76.66	80.60	80.60	-1.26%	939,158
Jun 1, 2026	78.48	83.24	76.77	81.63	81.63	6.36%	1,265,516
May 29, 2026	81.50	81.99	77.00	77.00	76.75	-4.94%	993,950
May 28, 2026	84.68	84.68	80.27	81.00	80.74	-2.10%	907,787
May 27, 2026	85.18	86.78	81.86	82.74	82.47	-2.31%	900,733
May 26, 2026	85.44	85.70	80.74	84.70	84.43	-1.40%	1,334,105
May 25, 2026	83.58	86.20	82.15	85.90	85.62	6.19%	1,869,080
May 22, 2026	82.00	82.78	76.00	80.89	80.63	-0.57%	2,178,784
May 21, 2026	90.86	92.00	81.03	81.35	81.09	-10.48%	2,183,787
May 20, 2026	91.73	92.52	90.00	90.87	90.57	-0.69%	803,095
May 19, 2026	93.97	96.45	90.96	91.50	91.20	-2.96%	1,564,529
May 18, 2026	94.60	96.90	92.23	94.29	93.98	-0.60%	1,709,025
May 15, 2026	95.62	95.96	92.69	94.86	94.55	-0.25%	1,275,986
May 14, 2026	98.25	98.80	94.00	95.10	94.79	-2.73%	1,099,094
May 13, 2026	101.97	101.97	96.17	97.77	97.45	-4.43%	2,235,628
May 12, 2026	93.66	107.00	90.40	102.30	101.97	9.28%	3,585,619
May 11, 2026	100.45	101.67	93.10	93.61	93.31	-8.19%	2,639,942
May 8, 2026	97.41	102.80	95.80	101.96	101.63	5.71%	1,847,053
May 7, 2026	93.81	97.53	92.33	96.45	96.14	2.60%	1,228,015
May 6, 2026	97.96	99.00	93.92	94.01	93.70	-1.57%	1,321,682
Apr 30, 2026	96.52	96.53	94.14	95.51	95.20	-0.09%	750,365
Apr 29, 2026	92.87	96.80	92.19	95.60	95.29	2.94%	1,152,521
Apr 28, 2026	94.24	96.41	91.98	92.87	92.57	-3.23%	1,243,924