PNC Process Systems Co., Ltd. (603690.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 24.70 | 24.70 | 24.30 | 24.37 | 24.37 | 3,371,280 |
| 20 May 2024 | 24.82 | 24.91 | 24.60 | 24.80 | 24.80 | 3,824,096 |
| 17 May 2024 | 24.37 | 24.69 | 24.22 | 24.66 | 24.66 | 3,461,776 |
| 16 May 2024 | 24.74 | 24.95 | 24.28 | 24.30 | 24.30 | 5,230,940 |
| 15 May 2024 | 25.20 | 25.29 | 24.61 | 24.62 | 24.62 | 4,476,320 |
| 14 May 2024 | 25.51 | 25.85 | 25.16 | 25.17 | 25.17 | 5,055,843 |
| 13 May 2024 | 25.47 | 25.73 | 25.01 | 25.34 | 25.34 | 5,267,964 |
| 10 May 2024 | 25.99 | 25.99 | 25.54 | 25.76 | 25.76 | 6,451,599 |
| 09 May 2024 | 25.01 | 26.06 | 25.01 | 26.01 | 26.01 | 10,607,490 |
| 08 May 2024 | 25.11 | 25.30 | 24.69 | 25.10 | 25.10 | 5,195,499 |
| 07 May 2024 | 25.19 | 25.38 | 25.06 | 25.31 | 25.31 | 3,918,246 |
| 06 May 2024 | 25.12 | 25.55 | 25.11 | 25.30 | 25.30 | 6,119,669 |
| 30 Apr 2024 | 25.31 | 25.40 | 24.65 | 24.88 | 24.88 | 9,279,117 |
| 29 Apr 2024 | 24.77 | 25.66 | 24.77 | 25.66 | 25.66 | 7,880,461 |
| 26 Apr 2024 | 24.18 | 24.87 | 24.15 | 24.77 | 24.77 | 5,716,141 |
| 25 Apr 2024 | 24.35 | 24.68 | 24.13 | 24.21 | 24.21 | 3,843,526 |
| 24 Apr 2024 | 24.09 | 24.55 | 23.97 | 24.52 | 24.52 | 3,989,862 |
| 23 Apr 2024 | 24.17 | 24.45 | 23.92 | 24.05 | 24.05 | 2,784,419 |
| 22 Apr 2024 | 23.58 | 24.36 | 23.26 | 24.17 | 24.17 | 4,834,456 |
| 19 Apr 2024 | 24.36 | 24.50 | 23.43 | 23.82 | 23.82 | 5,313,611 |
| 18 Apr 2024 | 24.16 | 24.75 | 23.91 | 24.52 | 24.52 | 6,223,522 |
| 17 Apr 2024 | 23.80 | 24.35 | 23.70 | 24.32 | 24.32 | 5,927,021 |
| 16 Apr 2024 | 24.60 | 24.66 | 23.33 | 23.42 | 23.42 | 7,354,678 |
| 15 Apr 2024 | 24.50 | 25.25 | 24.37 | 24.67 | 24.67 | 6,911,489 |
| 12 Apr 2024 | 25.00 | 25.21 | 24.10 | 24.43 | 24.43 | 7,451,775 |
| 11 Apr 2024 | 25.25 | 25.79 | 24.77 | 24.87 | 24.87 | 6,882,249 |
| 10 Apr 2024 | 26.95 | 26.96 | 25.39 | 25.40 | 25.40 | 10,014,468 |
| 09 Apr 2024 | 27.50 | 27.54 | 26.69 | 27.13 | 27.13 | 8,745,010 |
| 08 Apr 2024 | 26.32 | 27.73 | 26.32 | 27.50 | 27.50 | 14,259,791 |
| 03 Apr 2024 | 26.35 | 27.25 | 26.35 | 26.62 | 26.62 | 7,867,058 |
| 02 Apr 2024 | 27.40 | 27.43 | 26.42 | 26.67 | 26.67 | 9,463,996 |
| 01 Apr 2024 | 27.00 | 27.49 | 26.86 | 27.46 | 27.46 | 10,023,248 |
| 29 Mar 2024 | 27.72 | 28.12 | 26.38 | 27.00 | 27.00 | 10,643,749 |
| 28 Mar 2024 | 27.01 | 28.25 | 26.68 | 27.78 | 27.78 | 15,240,087 |
| 27 Mar 2024 | 28.80 | 28.80 | 27.40 | 27.55 | 27.55 | 20,532,725 |
| 26 Mar 2024 | 27.99 | 29.37 | 27.93 | 29.31 | 29.31 | 31,643,650 |
| 25 Mar 2024 | 27.37 | 28.70 | 25.84 | 27.61 | 27.61 | 22,296,770 |
| 22 Mar 2024 | 26.83 | 27.78 | 26.75 | 27.49 | 27.49 | 18,854,606 |
| 21 Mar 2024 | 26.98 | 27.43 | 26.73 | 26.99 | 26.99 | 5,586,491 |
| 20 Mar 2024 | 26.73 | 26.95 | 26.54 | 26.89 | 26.89 | 4,512,771 |
| 19 Mar 2024 | 27.21 | 27.21 | 26.81 | 26.81 | 26.81 | 5,014,562 |
| 18 Mar 2024 | 26.97 | 27.23 | 26.77 | 27.22 | 27.22 | 5,592,044 |
| 15 Mar 2024 | 26.74 | 26.90 | 26.37 | 26.89 | 26.89 | 4,009,077 |
| 14 Mar 2024 | 26.93 | 27.00 | 26.30 | 26.68 | 26.68 | 5,011,724 |
| 13 Mar 2024 | 27.11 | 27.33 | 26.90 | 27.02 | 27.02 | 5,943,856 |
| 12 Mar 2024 | 27.10 | 27.49 | 26.88 | 26.97 | 26.97 | 6,736,805 |
| 11 Mar 2024 | 26.55 | 27.18 | 26.23 | 27.18 | 27.18 | 6,656,500 |
| 08 Mar 2024 | 26.30 | 26.78 | 26.10 | 26.70 | 26.70 | 5,125,736 |
| 07 Mar 2024 | 26.80 | 27.30 | 26.30 | 26.32 | 26.32 | 5,958,593 |
| 06 Mar 2024 | 26.50 | 26.87 | 26.18 | 26.76 | 26.76 | 6,490,126 |
| 05 Mar 2024 | 27.38 | 27.38 | 26.52 | 26.73 | 26.73 | 9,066,033 |
| 04 Mar 2024 | 27.55 | 27.82 | 27.09 | 27.65 | 27.65 | 9,788,750 |
| 01 Mar 2024 | 27.21 | 27.75 | 26.92 | 27.54 | 27.54 | 12,707,421 |
| 29 Feb 2024 | 24.92 | 26.81 | 24.92 | 26.81 | 26.81 | 10,995,949 |
| 28 Feb 2024 | 26.63 | 27.04 | 25.03 | 25.09 | 25.09 | 10,259,341 |
| 27 Feb 2024 | 25.36 | 26.76 | 25.36 | 26.75 | 26.75 | 7,862,680 |
| 26 Feb 2024 | 25.85 | 26.19 | 25.61 | 25.73 | 25.73 | 5,457,421 |
| 23 Feb 2024 | 25.83 | 26.08 | 25.51 | 25.82 | 25.82 | 5,618,977 |
| 22 Feb 2024 | 25.15 | 26.01 | 25.00 | 25.80 | 25.80 | 7,575,490 |
| 21 Feb 2024 | 24.60 | 25.67 | 24.60 | 25.06 | 25.06 | 6,731,819 |
| 20 Feb 2024 | 24.88 | 25.06 | 24.52 | 25.00 | 25.00 | 4,246,209 |
| 19 Feb 2024 | 24.99 | 25.30 | 24.60 | 25.03 | 25.03 | 5,748,001 |
| 08 Feb 2024 | 24.60 | 25.58 | 24.60 | 24.80 | 24.80 | 7,872,743 |
| 07 Feb 2024 | 23.10 | 24.58 | 23.08 | 24.21 | 24.21 | 7,668,182 |
| 06 Feb 2024 | 20.79 | 23.42 | 20.66 | 23.07 | 23.07 | 6,146,909 |
| 05 Feb 2024 | 22.50 | 22.87 | 20.66 | 21.40 | 21.40 | 8,663,603 |
| 02 Feb 2024 | 24.10 | 24.35 | 22.01 | 22.94 | 22.94 | 5,679,912 |
| 01 Feb 2024 | 23.52 | 24.45 | 23.44 | 24.02 | 24.02 | 3,723,947 |
| 31 Jan 2024 | 23.88 | 24.50 | 23.49 | 23.71 | 23.71 | 4,108,204 |
| 30 Jan 2024 | 24.83 | 24.97 | 23.80 | 23.87 | 23.87 | 3,988,529 |
| 29 Jan 2024 | 25.84 | 26.12 | 24.94 | 25.00 | 25.00 | 4,066,600 |
| 26 Jan 2024 | 25.95 | 26.20 | 25.61 | 25.82 | 25.82 | 5,919,949 |
| 25 Jan 2024 | 25.20 | 26.39 | 24.90 | 26.24 | 26.24 | 9,259,169 |
| 24 Jan 2024 | 25.22 | 25.36 | 23.72 | 24.76 | 24.76 | 5,558,685 |
| 23 Jan 2024 | 24.53 | 25.46 | 24.30 | 25.01 | 25.01 | 4,204,277 |
| 22 Jan 2024 | 25.81 | 25.95 | 24.44 | 24.58 | 24.58 | 5,424,437 |
| 19 Jan 2024 | 26.50 | 26.70 | 25.93 | 25.97 | 25.97 | 4,258,760 |
| 18 Jan 2024 | 25.68 | 26.55 | 25.67 | 26.53 | 26.53 | 5,628,280 |
| 17 Jan 2024 | 26.58 | 26.81 | 25.99 | 25.99 | 25.99 | 4,666,240 |
| 16 Jan 2024 | 26.23 | 26.95 | 26.11 | 26.81 | 26.81 | 7,968,692 |
| 15 Jan 2024 | 25.81 | 26.73 | 25.75 | 26.39 | 26.39 | 6,372,530 |
| 12 Jan 2024 | 26.00 | 27.12 | 26.00 | 26.28 | 26.28 | 14,416,383 |
| 11 Jan 2024 | 24.58 | 25.60 | 24.58 | 25.60 | 25.60 | 3,871,403 |
| 10 Jan 2024 | 24.39 | 24.91 | 23.90 | 24.86 | 24.86 | 2,697,628 |
| 09 Jan 2024 | 24.68 | 24.90 | 24.32 | 24.40 | 24.40 | 2,335,604 |
| 08 Jan 2024 | 24.92 | 25.08 | 24.53 | 24.61 | 24.61 | 2,498,017 |
| 05 Jan 2024 | 25.30 | 25.63 | 24.90 | 25.08 | 25.08 | 3,358,622 |
| 04 Jan 2024 | 25.47 | 25.55 | 25.22 | 25.38 | 25.38 | 2,302,229 |
| 03 Jan 2024 | 25.62 | 25.70 | 25.44 | 25.54 | 25.54 | 3,458,319 |
| 02 Jan 2024 | 26.48 | 26.48 | 25.66 | 25.80 | 25.80 | 5,711,398 |
| 29 Dec 2023 | 24.89 | 26.17 | 24.82 | 25.70 | 25.70 | 5,850,513 |
| 28 Dec 2023 | 24.23 | 25.01 | 24.05 | 24.97 | 24.97 | 3,634,595 |
| 27 Dec 2023 | 23.95 | 24.40 | 23.90 | 24.26 | 24.26 | 2,672,273 |
| 26 Dec 2023 | 24.51 | 24.57 | 23.62 | 23.95 | 23.95 | 4,324,845 |
| 25 Dec 2023 | 24.89 | 25.12 | 24.50 | 24.57 | 24.57 | 2,274,749 |
| 22 Dec 2023 | 25.19 | 25.30 | 24.78 | 24.93 | 24.93 | 2,685,110 |
| 21 Dec 2023 | 24.90 | 25.25 | 24.60 | 25.17 | 25.17 | 3,043,877 |
| 20 Dec 2023 | 25.45 | 25.58 | 25.00 | 25.00 | 25.00 | 2,016,006 |
| 19 Dec 2023 | 25.05 | 25.68 | 25.05 | 25.45 | 25.45 | 2,404,480 |
| 18 Dec 2023 | 25.60 | 25.60 | 25.15 | 25.19 | 25.19 | 2,662,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.