Pinming Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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