Pinming Technology Co., Ltd. (SHA:688109)
China · Delayed Price · Currency is CNY 96.45
+2.44 (2.60%)
May 7, 2026, 3:00 PM CST
Pinming Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 125.08 | 135.00 | 123.00 | 132.30 | 132.30 | 5.77% | 1,954,390 |
| Mar 12, 2026 | 128.60 | 128.98 | 123.59 | 125.08 | 125.08 | -3.24% | 899,844 |
| Mar 11, 2026 | 129.00 | 133.80 | 127.03 | 129.27 | 129.27 | 0.98% | 1,681,517 |
| Mar 10, 2026 | 124.73 | 128.80 | 122.90 | 128.01 | 128.01 | 4.17% | 956,265 |
| Mar 9, 2026 | 124.61 | 126.37 | 118.64 | 122.88 | 122.88 | -1.39% | 1,094,207 |
| Mar 6, 2026 | 124.00 | 126.00 | 122.42 | 124.61 | 124.61 | 0.26% | 368,278 |
| Mar 5, 2026 | 124.47 | 126.68 | 122.60 | 124.29 | 124.29 | 2.14% | 785,028 |
| Mar 4, 2026 | 126.00 | 127.97 | 120.30 | 121.68 | 121.68 | -3.80% | 1,313,907 |
| Mar 3, 2026 | 136.27 | 136.27 | 126.00 | 126.49 | 126.49 | -5.97% | 877,179 |
| Mar 2, 2026 | 136.46 | 138.30 | 132.70 | 134.52 | 134.52 | -2.59% | 1,540,437 |
| Feb 27, 2026 | 137.00 | 140.90 | 136.90 | 138.10 | 138.10 | -0.80% | 858,526 |
| Feb 26, 2026 | 137.52 | 142.79 | 136.50 | 139.22 | 139.22 | 1.24% | 1,986,074 |
| Feb 25, 2026 | 130.00 | 140.20 | 129.44 | 137.52 | 137.52 | 5.18% | 2,376,650 |
| Feb 24, 2026 | 126.00 | 137.36 | 125.09 | 130.75 | 130.75 | 6.39% | 2,587,384 |
| Feb 13, 2026 | 126.25 | 126.80 | 122.52 | 122.90 | 122.90 | -3.07% | 761,357 |
| Feb 12, 2026 | 126.78 | 129.80 | 124.80 | 126.79 | 126.79 | -0.34% | 1,052,994 |