Skip to main content
logo
Pantum Technology Co., Ltd. (SHE:002180)
China flag China · Delayed Price · Currency is CNY
17.07
-0.34 (-1.95%)
Aug 28, 2026, 3:05 PM CST

Pantum Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.3417.4917.0517.0717.07-1.95%7,117,591
Aug 27, 202617.0517.6016.9717.4117.413.57%11,877,554
Aug 26, 202617.0217.0916.7616.8116.81-1.70%6,882,396
Aug 25, 202616.5117.1716.4317.1017.102.09%7,571,499
Aug 24, 202617.6517.6716.7316.7516.75-5.37%10,942,505
Aug 21, 202617.7517.7517.0017.7017.70-0.67%13,156,079
Aug 20, 202617.6717.8917.4717.8217.820.68%11,136,764
Aug 19, 202618.4018.5517.4117.7017.70-6.10%23,540,294
Aug 18, 202618.2919.0018.0018.8518.854.20%27,730,714
Aug 17, 202617.8818.3817.6618.0918.090.44%21,732,707
Aug 14, 202617.6018.2717.3518.0118.011.75%21,330,638
Aug 13, 202617.8518.0017.5017.7017.70-1.01%21,021,750
Aug 12, 202617.8118.1017.7817.8817.88-0.17%17,638,568
Aug 11, 202618.2318.4017.8217.9117.91-4.22%31,174,349
Aug 10, 202618.5019.2717.8818.7018.70-0.53%39,785,220
Aug 7, 202620.0120.6018.6018.8018.80-4.52%60,230,882
Aug 6, 202619.6919.6919.6919.6919.6910.00%11,299,776
Aug 5, 202617.0618.0016.9517.9017.904.50%23,058,965
Aug 4, 202617.1117.2516.6517.1317.130.18%15,249,880
Aug 3, 202616.9317.3816.9017.1017.100.47%13,129,878
Jul 31, 202616.5117.2516.5017.0217.025.06%23,385,215
Jul 30, 202616.6116.6215.8816.2016.20-3.51%15,902,582
Jul 29, 202616.6316.9816.6316.7916.790.60%9,950,633
Jul 28, 202616.9917.1816.5916.6916.69-3.19%11,626,700
Jul 27, 202616.4117.2816.3017.2417.245.19%19,884,027
Jul 24, 202616.3316.7816.2516.3916.39-1.38%11,118,192
Jul 23, 202616.9216.9216.1316.6216.62-2.46%23,161,272
Jul 22, 202616.9617.3016.6117.0417.040.59%22,231,865
Jul 21, 202616.4716.9716.2216.9416.942.67%26,477,032
Jul 20, 202616.0816.6915.8416.5016.502.61%29,910,960
Jul 17, 202616.2717.1116.0616.0816.08-1.05%32,308,235
Jul 16, 202615.5316.5715.4916.2516.252.78%21,748,672
Jul 15, 202615.4115.8515.0315.8115.813.88%19,532,750
Jul 14, 202615.6716.1314.7815.2215.22-3.67%24,720,175
Jul 13, 202616.3516.5015.8015.8015.80-4.47%19,981,487
Jul 10, 202616.2517.0016.1116.5416.541.78%24,333,057
Jul 9, 202615.9316.3315.7816.2516.252.20%20,311,145
Jul 8, 202616.4616.5715.6015.9015.90-4.16%26,449,640
Jul 7, 202616.4717.6016.1516.5916.590.73%42,373,390
Jul 6, 202616.4616.8816.2716.4716.470.61%25,433,025
Jul 3, 202616.3817.0416.2316.3716.370.06%29,726,561
Jul 2, 202616.0516.7715.7116.3616.360.68%37,706,490
Jul 1, 202616.4516.8216.1216.2516.25-0.67%33,072,880
Jun 30, 202616.1716.5815.9416.3616.362.19%52,983,310
Jun 29, 202614.7116.0114.5116.0116.0110.03%74,095,443
Jun 26, 202613.2014.5512.8014.5514.559.98%36,487,621
Jun 25, 202614.0014.2013.1313.2313.23-6.04%30,299,565
Jun 24, 202614.4614.5414.0014.0814.08-2.63%16,635,926
Jun 23, 202614.4514.7514.2414.4614.46-0.28%18,598,977
Jun 22, 202614.1114.8313.8214.5014.502.69%30,381,992