Pinming Technology Co., Ltd. (688109.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 30.80 | 32.31 | 30.50 | 31.87 | 31.87 | 932,673 |
| 08 May 2024 | 30.30 | 30.84 | 30.20 | 30.76 | 30.76 | 546,087 |
| 07 May 2024 | 29.87 | 30.70 | 29.65 | 30.52 | 30.52 | 903,946 |
| 06 May 2024 | 30.20 | 30.47 | 29.18 | 30.11 | 30.11 | 740,165 |
| 30 Apr 2024 | 28.80 | 30.30 | 28.80 | 30.04 | 30.04 | 758,802 |
| 29 Apr 2024 | 29.00 | 29.32 | 28.59 | 29.00 | 29.00 | 662,717 |
| 26 Apr 2024 | 29.50 | 29.50 | 28.80 | 28.98 | 28.98 | 761,825 |
| 25 Apr 2024 | 30.25 | 30.37 | 29.10 | 29.10 | 29.10 | 933,069 |
| 24 Apr 2024 | 27.73 | 29.50 | 27.73 | 29.48 | 29.48 | 1,066,135 |
| 23 Apr 2024 | 28.29 | 29.73 | 28.18 | 29.25 | 29.25 | 1,072,800 |
| 22 Apr 2024 | 27.85 | 28.39 | 26.70 | 28.29 | 28.29 | 789,754 |
| 19 Apr 2024 | 27.51 | 27.84 | 27.20 | 27.65 | 27.65 | 594,070 |
| 18 Apr 2024 | 27.02 | 28.82 | 27.02 | 27.83 | 27.83 | 934,711 |
| 17 Apr 2024 | 27.10 | 27.65 | 26.95 | 27.16 | 27.16 | 717,831 |
| 16 Apr 2024 | 26.82 | 27.64 | 26.45 | 26.75 | 26.75 | 1,090,527 |
| 15 Apr 2024 | 28.09 | 28.13 | 25.00 | 27.20 | 27.20 | 2,096,923 |
| 12 Apr 2024 | 28.71 | 29.37 | 28.46 | 28.66 | 28.66 | 1,098,671 |
| 11 Apr 2024 | 26.80 | 29.28 | 26.59 | 29.08 | 29.08 | 2,228,754 |
| 10 Apr 2024 | 25.68 | 27.49 | 25.31 | 26.80 | 26.80 | 1,621,179 |
| 09 Apr 2024 | 25.65 | 25.75 | 25.16 | 25.67 | 25.67 | 763,670 |
| 08 Apr 2024 | 25.49 | 26.09 | 24.93 | 25.63 | 25.63 | 704,783 |
| 03 Apr 2024 | 25.50 | 25.89 | 25.33 | 25.68 | 25.68 | 903,698 |
| 02 Apr 2024 | 24.65 | 25.99 | 24.53 | 25.78 | 25.78 | 1,189,337 |
| 01 Apr 2024 | 25.32 | 25.56 | 24.60 | 25.10 | 25.10 | 895,791 |
| 29 Mar 2024 | 22.69 | 23.70 | 22.36 | 25.22 | 25.22 | 620,847 |
| 28 Mar 2024 | 22.81 | 23.19 | 22.10 | 22.80 | 22.80 | 832,211 |
| 27 Mar 2024 | 23.99 | 23.99 | 22.69 | 22.69 | 22.69 | 698,156 |
| 26 Mar 2024 | 23.19 | 24.78 | 23.19 | 23.65 | 23.65 | 1,196,158 |
| 25 Mar 2024 | 25.00 | 25.50 | 24.47 | 24.48 | 24.48 | 1,521,613 |
| 22 Mar 2024 | 24.26 | 25.29 | 23.90 | 25.22 | 25.22 | 1,098,802 |
| 21 Mar 2024 | 24.26 | 24.78 | 23.89 | 24.34 | 24.34 | 708,212 |
| 20 Mar 2024 | 24.27 | 24.53 | 23.30 | 24.23 | 24.23 | 1,108,282 |
| 19 Mar 2024 | 22.56 | 23.97 | 22.56 | 23.92 | 23.92 | 1,513,623 |
| 18 Mar 2024 | 22.59 | 22.85 | 22.39 | 22.57 | 22.57 | 769,717 |
| 15 Mar 2024 | 22.85 | 22.85 | 22.05 | 22.54 | 22.54 | 691,130 |
| 14 Mar 2024 | 22.48 | 22.62 | 21.86 | 22.49 | 22.49 | 821,223 |
| 13 Mar 2024 | 22.28 | 22.49 | 21.72 | 22.33 | 22.33 | 638,973 |
| 12 Mar 2024 | 21.77 | 22.28 | 21.52 | 22.15 | 22.15 | 978,935 |
| 11 Mar 2024 | 21.56 | 21.77 | 21.28 | 21.77 | 21.77 | 525,888 |
| 08 Mar 2024 | 21.42 | 21.71 | 21.18 | 21.56 | 21.56 | 469,586 |
| 07 Mar 2024 | 22.04 | 22.32 | 21.30 | 21.40 | 21.40 | 1,186,380 |
| 06 Mar 2024 | 21.85 | 22.62 | 21.10 | 22.13 | 22.13 | 1,540,974 |
| 05 Mar 2024 | 20.95 | 22.00 | 20.49 | 21.89 | 21.89 | 1,499,591 |
| 04 Mar 2024 | 20.88 | 21.38 | 20.21 | 21.15 | 21.15 | 1,102,860 |
| 01 Mar 2024 | 20.92 | 21.17 | 20.27 | 20.96 | 20.96 | 1,259,880 |
| 29 Feb 2024 | 19.09 | 21.18 | 18.45 | 20.91 | 20.91 | 2,087,730 |
| 28 Feb 2024 | 22.17 | 22.77 | 19.03 | 19.10 | 19.10 | 2,138,727 |
| 27 Feb 2024 | 21.42 | 22.10 | 21.00 | 22.04 | 22.04 | 649,711 |
| 26 Feb 2024 | 20.90 | 21.97 | 20.01 | 21.38 | 21.38 | 1,430,278 |
| 23 Feb 2024 | 19.80 | 20.66 | 19.37 | 20.51 | 20.51 | 1,146,682 |
| 22 Feb 2024 | 18.65 | 19.50 | 18.40 | 19.46 | 19.46 | 767,468 |
| 21 Feb 2024 | 16.90 | 19.46 | 16.90 | 18.66 | 18.66 | 908,961 |
| 20 Feb 2024 | 17.30 | 18.75 | 17.30 | 18.06 | 18.06 | 782,870 |
| 19 Feb 2024 | 16.88 | 18.84 | 16.88 | 17.75 | 17.75 | 1,788,516 |
| 08 Feb 2024 | 14.65 | 16.82 | 13.51 | 16.82 | 16.82 | 1,801,424 |
| 07 Feb 2024 | 15.86 | 15.86 | 13.88 | 14.02 | 14.02 | 1,815,888 |
| 06 Feb 2024 | 16.50 | 16.66 | 13.83 | 15.71 | 15.71 | 1,880,114 |
| 05 Feb 2024 | 19.31 | 19.40 | 16.00 | 16.70 | 16.70 | 1,567,339 |
| 02 Feb 2024 | 21.24 | 21.91 | 18.92 | 19.81 | 19.81 | 1,004,401 |
| 01 Feb 2024 | 21.67 | 21.67 | 20.03 | 20.86 | 20.86 | 1,035,920 |
| 31 Jan 2024 | 23.08 | 23.14 | 21.02 | 21.19 | 21.19 | 1,002,694 |
| 30 Jan 2024 | 24.85 | 24.85 | 23.08 | 23.08 | 23.08 | 1,041,736 |
| 29 Jan 2024 | 25.61 | 25.99 | 24.40 | 24.57 | 24.57 | 947,630 |
| 26 Jan 2024 | 25.34 | 25.81 | 24.88 | 25.17 | 25.17 | 1,214,578 |
| 25 Jan 2024 | 23.00 | 25.54 | 23.00 | 25.48 | 25.48 | 1,262,480 |
| 24 Jan 2024 | 23.01 | 23.54 | 22.13 | 23.19 | 23.19 | 907,583 |
| 23 Jan 2024 | 24.51 | 24.51 | 22.79 | 23.00 | 23.00 | 1,070,202 |
| 22 Jan 2024 | 26.29 | 26.30 | 23.41 | 23.90 | 23.90 | 1,118,259 |
| 19 Jan 2024 | 26.58 | 26.78 | 25.83 | 25.99 | 25.99 | 971,456 |
| 18 Jan 2024 | 27.03 | 27.04 | 25.57 | 26.09 | 26.09 | 1,753,276 |
| 17 Jan 2024 | 28.01 | 29.07 | 26.76 | 26.76 | 26.76 | 2,322,046 |
| 16 Jan 2024 | 27.08 | 27.08 | 25.94 | 26.37 | 26.37 | 743,354 |
| 15 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 12 Jan 2024 | 27.58 | 27.58 | 26.73 | 26.79 | 26.79 | 586,133 |
| 11 Jan 2024 | 26.93 | 27.57 | 26.78 | 27.28 | 27.28 | 627,523 |
| 10 Jan 2024 | 27.26 | 27.30 | 26.60 | 26.80 | 26.80 | 456,506 |
| 09 Jan 2024 | 26.70 | 27.79 | 26.70 | 27.17 | 27.17 | 790,084 |
| 08 Jan 2024 | 27.72 | 27.87 | 26.67 | 26.73 | 26.73 | 836,109 |
| 05 Jan 2024 | 28.31 | 28.61 | 27.81 | 27.92 | 27.92 | 555,206 |
| 04 Jan 2024 | 28.05 | 28.69 | 28.00 | 28.32 | 28.32 | 685,025 |
| 03 Jan 2024 | 28.50 | 28.73 | 27.95 | 28.29 | 28.29 | 725,049 |
| 02 Jan 2024 | 28.24 | 28.70 | 27.85 | 28.50 | 28.50 | 1,112,864 |
| 29 Dec 2023 | 27.20 | 28.27 | 27.19 | 28.17 | 28.17 | 563,907 |
| 28 Dec 2023 | 26.58 | 27.51 | 26.01 | 27.05 | 27.05 | 570,421 |
| 27 Dec 2023 | 26.51 | 26.78 | 26.12 | 26.33 | 26.33 | 522,104 |
| 26 Dec 2023 | 27.30 | 27.30 | 26.20 | 26.51 | 26.51 | 488,644 |
| 25 Dec 2023 | 27.11 | 27.39 | 26.53 | 26.90 | 26.90 | 644,803 |
| 22 Dec 2023 | 27.63 | 27.86 | 26.93 | 27.24 | 27.24 | 830,584 |
| 21 Dec 2023 | 28.03 | 28.10 | 27.00 | 27.67 | 27.67 | 711,555 |
| 20 Dec 2023 | 28.12 | 28.38 | 27.80 | 27.84 | 27.84 | 526,771 |
| 19 Dec 2023 | 27.54 | 28.18 | 27.24 | 28.15 | 28.15 | 689,288 |
| 18 Dec 2023 | 28.16 | 28.24 | 27.47 | 27.60 | 27.60 | 818,512 |
| 15 Dec 2023 | 28.01 | 28.17 | 27.52 | 27.91 | 27.91 | 592,995 |
| 14 Dec 2023 | 28.17 | 28.47 | 27.37 | 28.04 | 28.04 | 631,404 |
| 13 Dec 2023 | 28.80 | 29.18 | 28.05 | 28.23 | 28.23 | 711,543 |
| 12 Dec 2023 | 29.66 | 29.66 | 28.41 | 28.62 | 28.62 | 1,409,462 |
| 11 Dec 2023 | 27.88 | 29.60 | 27.62 | 29.43 | 29.43 | 1,675,614 |
| 08 Dec 2023 | 28.49 | 28.75 | 27.90 | 27.98 | 27.98 | 894,092 |
| 07 Dec 2023 | 27.90 | 28.78 | 27.90 | 28.47 | 28.47 | 730,371 |
| 06 Dec 2023 | 27.88 | 28.68 | 27.57 | 28.06 | 28.06 | 719,373 |
| *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.