Pony Testing Co., Ltd. (SHE:300887)
China · Delayed Price · Currency is CNY 9.20
+0.78 (9.26%)
At close: May 28, 2026
Pony Testing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.42 | 9.49 | 8.35 | 9.20 | 9.20 | 9.26% | 25,149,090 |
| May 27, 2026 | 8.70 | 8.81 | 8.36 | 8.42 | 8.42 | -3.44% | 11,392,580 |
| May 26, 2026 | 8.91 | 9.01 | 8.60 | 8.72 | 8.72 | -2.35% | 9,834,527 |
| May 25, 2026 | 9.08 | 9.13 | 8.86 | 8.93 | 8.93 | -1.54% | 8,574,855 |
| May 22, 2026 | 9.12 | 9.13 | 8.91 | 9.07 | 9.07 | 1.00% | 9,136,529 |
| May 21, 2026 | 9.44 | 9.63 | 8.98 | 8.98 | 8.98 | -4.77% | 14,744,660 |
| May 20, 2026 | 9.81 | 9.85 | 9.38 | 9.43 | 9.43 | -4.75% | 17,339,460 |
| May 19, 2026 | 9.61 | 10.48 | 9.61 | 9.90 | 9.90 | 3.56% | 21,516,290 |
| May 18, 2026 | 9.48 | 9.67 | 9.46 | 9.56 | 9.56 | 0.42% | 7,340,127 |
| May 15, 2026 | 9.60 | 9.76 | 9.47 | 9.52 | 9.52 | -1.04% | 7,799,768 |
| May 14, 2026 | 10.02 | 10.09 | 9.62 | 9.62 | 9.62 | -3.80% | 10,593,340 |
| May 13, 2026 | 10.11 | 10.11 | 9.95 | 10.00 | 10.00 | -1.19% | 9,777,303 |
| May 12, 2026 | 10.31 | 10.43 | 10.07 | 10.12 | 10.12 | -2.50% | 11,392,620 |
| May 11, 2026 | 10.18 | 10.45 | 10.18 | 10.38 | 10.38 | 2.47% | 16,921,280 |
| May 8, 2026 | 10.04 | 10.18 | 9.86 | 10.13 | 10.13 | 1.30% | 11,421,880 |
| May 7, 2026 | 9.79 | 10.07 | 9.74 | 10.00 | 10.00 | 2.67% | 13,444,810 |
| May 6, 2026 | 9.67 | 9.80 | 9.62 | 9.74 | 9.74 | 0.93% | 10,728,600 |
| Apr 30, 2026 | 9.40 | 9.69 | 9.39 | 9.65 | 9.65 | 2.33% | 9,852,185 |
| Apr 29, 2026 | 9.22 | 9.49 | 9.10 | 9.43 | 9.43 | 2.28% | 9,565,698 |
| Apr 28, 2026 | 9.47 | 9.56 | 9.13 | 9.22 | 9.22 | -3.35% | 10,245,660 |
| Apr 27, 2026 | 9.41 | 9.56 | 8.94 | 9.54 | 9.54 | 0.63% | 15,126,020 |
| Apr 24, 2026 | 9.62 | 9.67 | 9.46 | 9.48 | 9.48 | -1.96% | 9,391,270 |
| Apr 23, 2026 | 9.88 | 9.92 | 9.62 | 9.67 | 9.67 | -2.13% | 8,803,367 |
| Apr 22, 2026 | 9.86 | 9.93 | 9.75 | 9.88 | 9.88 | -0.70% | 7,867,800 |
| Apr 21, 2026 | 10.10 | 10.15 | 9.82 | 9.95 | 9.95 | -1.49% | 10,533,020 |
| Apr 20, 2026 | 9.97 | 10.14 | 9.96 | 10.10 | 10.10 | 1.30% | 11,478,770 |
| Apr 17, 2026 | 10.05 | 10.05 | 9.82 | 9.97 | 9.97 | -0.89% | 10,019,540 |
| Apr 16, 2026 | 9.99 | 10.06 | 9.88 | 10.06 | 10.06 | 1.00% | 7,778,281 |
| Apr 15, 2026 | 10.15 | 10.24 | 9.93 | 9.96 | 9.96 | -1.78% | 9,789,587 |
| Apr 14, 2026 | 9.99 | 10.15 | 9.89 | 10.14 | 10.14 | 2.11% | 10,268,100 |
| Apr 13, 2026 | 9.92 | 9.97 | 9.81 | 9.93 | 9.93 | -0.40% | 7,592,980 |
| Apr 10, 2026 | 9.99 | 10.13 | 9.96 | 9.97 | 9.97 | 0.40% | 7,934,297 |
| Apr 9, 2026 | 10.14 | 10.19 | 9.88 | 9.93 | 9.93 | -3.12% | 11,344,420 |
| Apr 8, 2026 | 10.00 | 10.26 | 10.00 | 10.25 | 10.25 | 4.38% | 11,527,330 |
| Apr 7, 2026 | 9.58 | 9.90 | 9.58 | 9.82 | 9.82 | 1.97% | 8,598,367 |
| Apr 3, 2026 | 9.97 | 10.03 | 9.58 | 9.63 | 9.63 | -3.60% | 10,466,960 |
| Apr 2, 2026 | 10.19 | 10.37 | 9.87 | 9.99 | 9.99 | -1.77% | 10,829,200 |
| Apr 1, 2026 | 10.15 | 10.28 | 9.99 | 10.17 | 10.17 | 1.70% | 9,855,459 |
| Mar 31, 2026 | 10.24 | 10.60 | 9.97 | 10.00 | 10.00 | -2.44% | 14,935,440 |
| Mar 30, 2026 | 9.93 | 10.30 | 9.83 | 10.25 | 10.25 | 2.81% | 16,648,640 |
| Mar 27, 2026 | 9.66 | 10.03 | 9.63 | 9.97 | 9.97 | 1.42% | 11,551,850 |
| Mar 26, 2026 | 10.17 | 10.20 | 9.64 | 9.83 | 9.83 | -3.34% | 19,932,090 |
| Mar 25, 2026 | 10.35 | 10.51 | 10.09 | 10.17 | 10.17 | -1.55% | 19,144,340 |
| Mar 24, 2026 | 10.36 | 10.50 | 9.99 | 10.33 | 10.33 | 2.18% | 19,778,300 |
| Mar 23, 2026 | 10.38 | 10.81 | 10.04 | 10.11 | 10.11 | -4.53% | 22,754,560 |
| Mar 20, 2026 | 11.51 | 11.79 | 10.58 | 10.59 | 10.59 | -8.79% | 31,911,620 |
| Mar 19, 2026 | 12.00 | 12.10 | 11.48 | 11.61 | 11.61 | -5.92% | 30,738,030 |
| Mar 18, 2026 | 12.09 | 12.47 | 11.76 | 12.34 | 12.34 | 3.26% | 39,064,830 |
| Mar 17, 2026 | 12.19 | 12.57 | 11.86 | 11.95 | 11.95 | -2.61% | 41,767,570 |
| Mar 16, 2026 | 11.52 | 12.68 | 11.26 | 12.27 | 12.27 | 8.87% | 60,279,230 |