Pamica Technology Corporation (SHE:001359)
China · Delayed Price · Currency is CNY 79.46
+0.45 (0.57%)
At close: Apr 16, 2026
Pamica Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 79.01 | 80.21 | 78.60 | 79.46 | 79.46 | 0.57% | 2,226,919 |
| Apr 15, 2026 | 79.31 | 81.15 | 78.58 | 79.01 | 79.01 | -0.37% | 2,159,142 |
| Apr 14, 2026 | 77.89 | 82.30 | 76.50 | 79.30 | 79.30 | 2.99% | 3,916,898 |
| Apr 13, 2026 | 75.80 | 78.47 | 75.25 | 77.00 | 77.00 | 1.52% | 2,590,398 |
| Apr 10, 2026 | 75.11 | 76.66 | 74.78 | 75.85 | 75.85 | 1.53% | 1,130,100 |
| Apr 9, 2026 | 74.01 | 74.85 | 73.32 | 74.71 | 74.71 | -0.03% | 914,800 |
| Apr 8, 2026 | 74.00 | 75.00 | 73.58 | 74.73 | 74.73 | 3.86% | 1,495,300 |
| Apr 7, 2026 | 71.59 | 73.37 | 71.30 | 71.95 | 71.95 | 0.83% | 769,800 |
| Apr 3, 2026 | 72.36 | 72.36 | 70.96 | 71.36 | 71.36 | -0.60% | 693,500 |
| Apr 2, 2026 | 74.83 | 74.94 | 70.75 | 71.79 | 71.79 | -3.99% | 1,614,800 |
| Apr 1, 2026 | 72.27 | 75.80 | 71.07 | 74.77 | 74.77 | 6.48% | 2,058,937 |
| Mar 31, 2026 | 71.46 | 72.20 | 69.58 | 70.22 | 70.22 | -2.06% | 823,300 |
| Mar 30, 2026 | 69.82 | 72.40 | 69.22 | 71.70 | 71.70 | 2.25% | 761,769 |
| Mar 27, 2026 | 69.50 | 71.10 | 67.86 | 70.12 | 70.12 | 0.13% | 703,418 |
| Mar 26, 2026 | 71.55 | 72.30 | 69.70 | 70.03 | 70.03 | -2.12% | 898,818 |
| Mar 25, 2026 | 70.03 | 72.71 | 69.71 | 71.55 | 71.55 | 3.50% | 1,060,400 |
| Mar 24, 2026 | 69.03 | 69.77 | 67.06 | 69.13 | 69.13 | 3.16% | 1,125,145 |
| Mar 23, 2026 | 69.72 | 70.78 | 66.91 | 67.01 | 67.01 | -6.67% | 1,881,340 |
| Mar 20, 2026 | 71.25 | 73.20 | 71.00 | 71.80 | 71.80 | 0.93% | 1,703,445 |
| Mar 19, 2026 | 75.00 | 75.00 | 70.25 | 71.14 | 71.14 | -5.95% | 1,527,739 |
| Mar 18, 2026 | 73.74 | 75.74 | 73.50 | 75.64 | 75.64 | 2.12% | 897,784 |
| Mar 17, 2026 | 75.69 | 76.91 | 73.80 | 74.07 | 74.07 | -1.72% | 1,025,414 |
| Mar 16, 2026 | 74.65 | 75.68 | 72.40 | 75.37 | 75.37 | 1.17% | 1,684,700 |
| Mar 13, 2026 | 74.76 | 76.73 | 73.28 | 74.50 | 74.50 | -1.49% | 1,581,110 |
| Mar 12, 2026 | 78.40 | 79.50 | 75.54 | 75.63 | 75.63 | -3.52% | 1,806,600 |
| Mar 11, 2026 | 78.69 | 80.75 | 78.14 | 78.39 | 78.39 | 0.11% | 1,528,184 |
| Mar 10, 2026 | 77.79 | 78.91 | 77.08 | 78.30 | 78.30 | 1.61% | 1,545,776 |
| Mar 9, 2026 | 76.00 | 77.23 | 73.03 | 77.06 | 77.06 | -1.19% | 1,446,545 |
| Mar 6, 2026 | 77.00 | 78.80 | 77.00 | 77.99 | 77.99 | 1.08% | 1,128,368 |
| Mar 5, 2026 | 77.00 | 78.83 | 76.09 | 77.16 | 77.16 | 2.08% | 1,384,300 |
| Mar 4, 2026 | 73.95 | 76.95 | 73.55 | 75.59 | 75.59 | 0.39% | 1,269,195 |
| Mar 3, 2026 | 79.89 | 80.32 | 75.00 | 75.30 | 75.30 | -4.92% | 2,101,009 |
| Mar 2, 2026 | 78.93 | 81.18 | 78.80 | 79.20 | 79.20 | -2.38% | 1,831,847 |
| Feb 27, 2026 | 83.20 | 83.60 | 79.55 | 81.13 | 81.13 | -3.93% | 2,542,800 |
| Feb 26, 2026 | 82.40 | 85.44 | 81.20 | 84.45 | 84.45 | 2.12% | 2,597,587 |
| Feb 25, 2026 | 79.91 | 83.50 | 77.88 | 82.70 | 82.70 | 3.50% | 3,118,722 |
| Feb 24, 2026 | 77.00 | 82.38 | 76.60 | 79.90 | 79.90 | 5.30% | 2,963,920 |
| Feb 13, 2026 | 79.06 | 79.06 | 75.28 | 75.88 | 75.88 | -5.04% | 3,067,030 |
| Feb 12, 2026 | 84.35 | 84.49 | 78.24 | 79.91 | 79.91 | -6.21% | 4,380,903 |
| Feb 11, 2026 | 77.72 | 85.20 | 77.50 | 85.20 | 85.20 | 10.01% | 3,421,872 |
| Feb 10, 2026 | 75.43 | 78.38 | 74.68 | 77.45 | 77.45 | 2.72% | 1,376,764 |
| Feb 9, 2026 | 73.76 | 76.00 | 72.93 | 75.40 | 75.40 | 4.27% | 1,439,116 |
| Feb 6, 2026 | 72.06 | 73.97 | 72.00 | 72.31 | 72.31 | -0.78% | 762,000 |
| Feb 5, 2026 | 73.94 | 74.99 | 72.30 | 72.88 | 72.88 | -2.51% | 805,000 |
| Feb 4, 2026 | 74.00 | 74.90 | 73.31 | 74.76 | 74.76 | 1.01% | 1,207,311 |
| Feb 3, 2026 | 73.11 | 74.38 | 71.58 | 74.01 | 74.01 | 2.24% | 1,329,111 |
| Feb 2, 2026 | 74.65 | 75.50 | 72.20 | 72.39 | 72.39 | -3.79% | 1,508,898 |
| Jan 30, 2026 | 73.68 | 75.74 | 72.39 | 75.24 | 75.24 | 1.68% | 2,034,042 |
| Jan 29, 2026 | 79.88 | 80.63 | 73.14 | 74.00 | 74.00 | -7.29% | 2,733,100 |
| Jan 28, 2026 | 80.78 | 81.28 | 78.36 | 79.82 | 79.82 | 0.14% | 1,357,319 |