Pinming Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	84.68	84.68	80.89	81.50	-	-1.50%	531,328
May 27, 2026	85.18	86.78	81.86	82.74	82.74	-2.31%	900,733
May 26, 2026	85.44	85.70	80.74	84.70	84.70	-1.40%	1,334,105
May 25, 2026	83.58	86.20	82.15	85.90	85.90	6.19%	1,869,080
May 22, 2026	82.00	82.78	76.00	80.89	80.89	-0.57%	2,178,784
May 21, 2026	90.86	92.00	81.03	81.35	81.35	-10.48%	2,183,787
May 20, 2026	91.73	92.52	90.00	90.87	90.87	-0.69%	803,095
May 19, 2026	93.97	96.45	90.96	91.50	91.50	-2.96%	1,564,529
May 18, 2026	94.60	96.90	92.23	94.29	94.29	-0.60%	1,709,025
May 15, 2026	95.62	95.96	92.69	94.86	94.86	-0.25%	1,275,986
May 14, 2026	98.25	98.80	94.00	95.10	95.10	-2.73%	1,099,094
May 13, 2026	101.97	101.97	96.17	97.77	97.77	-4.43%	2,235,628
May 12, 2026	93.66	107.00	90.40	102.30	102.30	9.28%	3,585,619
May 11, 2026	100.45	101.67	93.10	93.61	93.61	-8.19%	2,639,942
May 8, 2026	97.41	102.80	95.80	101.96	101.96	5.71%	1,847,053
May 7, 2026	93.81	97.53	92.33	96.45	96.45	2.60%	1,228,015
May 6, 2026	97.96	99.00	93.92	94.01	94.01	-1.57%	1,321,682
Apr 30, 2026	96.52	96.53	94.14	95.51	95.51	-0.09%	750,365
Apr 29, 2026	92.87	96.80	92.19	95.60	95.60	2.94%	1,152,521
Apr 28, 2026	94.24	96.41	91.98	92.87	92.87	-3.23%	1,243,924
Apr 27, 2026	97.30	97.30	92.26	95.97	95.97	-1.37%	1,382,960
Apr 24, 2026	105.11	112.44	96.46	97.30	97.30	-14.76%	2,744,279
Apr 23, 2026	118.45	119.02	113.00	114.15	114.15	-3.82%	1,366,967
Apr 22, 2026	117.00	119.32	116.50	118.68	118.68	0.57%	508,388
Apr 21, 2026	119.92	120.88	116.00	118.01	118.01	-1.49%	625,914
Apr 20, 2026	121.50	122.98	119.66	119.80	119.80	-1.63%	937,770
Apr 17, 2026	123.73	126.80	121.02	121.79	121.79	-3.35%	1,109,828
Apr 16, 2026	123.99	128.00	120.51	126.01	126.01	3.32%	1,452,521
Apr 15, 2026	119.26	122.49	118.00	121.96	121.96	3.70%	1,136,555
Apr 14, 2026	116.77	117.95	115.32	117.61	117.61	2.38%	738,966
Apr 13, 2026	116.00	116.96	114.80	114.88	114.88	-1.18%	817,147
Apr 10, 2026	117.63	119.20	116.00	116.25	116.25	-1.06%	853,871
Apr 9, 2026	120.00	121.00	116.00	117.50	117.50	-3.07%	860,572
Apr 8, 2026	119.61	122.98	119.61	121.22	121.22	2.05%	832,017
Apr 7, 2026	121.68	123.29	115.42	118.78	118.78	-2.86%	858,024
Apr 3, 2026	123.60	125.99	120.33	122.28	122.28	-2.18%	691,979
Apr 2, 2026	128.02	130.30	124.00	125.00	125.00	-3.27%	651,298
Apr 1, 2026	131.33	133.00	124.07	129.22	129.22	-0.72%	1,137,658
Mar 31, 2026	123.28	130.98	122.01	130.16	130.16	4.39%	1,696,729
Mar 30, 2026	124.00	126.43	122.22	124.69	124.69	-2.33%	560,039
Mar 27, 2026	126.00	128.18	123.11	127.66	127.66	2.10%	554,293
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