Pci Technology Group Co.,Ltd. (600728.SS) SHH
5.41
-0.23(-4.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.41
-0.23(-4.08%)
Currency In CNY
If you invested ¥1000 in Pci Technology Group Co.,Ltd. (600728.SS) 10 years ago, it would be worth ¥705.35 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥828.48, while ¥1000 invested 1 year ago would be worth ¥981.85. This corresponds to total returns of -29.47%, -17.15%, -1.81%, respectively, with annualized returns of -3.43%, -3.69%, -1.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 5.51 | 5.64 | 5.64 | 5.65 | 5.48 | 40.48M |
| May 12, 2026 | 5.62 | 5.51 | 5.51 | 5.64 | 5.49 | 38.29M |
| May 11, 2026 | 5.67 | 5.64 | 5.64 | 5.71 | 5.59 | 42.99M |
| May 08, 2026 | 5.59 | 5.65 | 5.65 | 5.75 | 5.56 | 39.28M |
| May 07, 2026 | 5.53 | 5.6 | 5.6 | 5.61 | 5.46 | 38.81M |
| May 06, 2026 | 5.38 | 5.49 | 5.49 | 5.58 | 5.37 | 46.59M |
| April 30, 2026 | 5.49 | 5.34 | 5.34 | 5.51 | 5.31 | 57.99M |
| April 29, 2026 | 5.45 | 5.55 | 5.55 | 5.6 | 5.44 | 29.27M |
| April 28, 2026 | 5.64 | 5.47 | 5.47 | 5.64 | 5.45 | 47.67M |
| April 27, 2026 | 5.68 | 5.64 | 5.64 | 5.69 | 5.58 | 26M |
| April 24, 2026 | 5.63 | 5.67 | 5.67 | 5.72 | 5.54 | 36.79M |
| April 23, 2026 | 5.68 | 5.65 | 5.65 | 5.74 | 5.63 | 34.39M |
| April 22, 2026 | 5.55 | 5.68 | 5.68 | 5.68 | 5.52 | 35.22M |
| April 21, 2026 | 5.63 | 5.56 | 5.56 | 5.65 | 5.53 | 31.96M |
| April 20, 2026 | 5.61 | 5.65 | 5.65 | 5.68 | 5.6 | 29.91M |
| April 17, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.57 | 26.1M |
| April 16, 2026 | 5.59 | 5.67 | 5.67 | 5.68 | 5.58 | 32.68M |
| April 15, 2026 | 5.7 | 5.58 | 5.58 | 5.73 | 5.56 | 38.09M |
| April 14, 2026 | 5.69 | 5.68 | 5.68 | 5.75 | 5.62 | 23.1M |
| April 13, 2026 | 5.63 | 5.64 | 5.64 | 5.68 | 5.6 | 20.24M |
| April 10, 2026 | 5.73 | 5.68 | 5.68 | 5.76 | 5.67 | 28.22M |
| April 09, 2026 | 5.71 | 5.68 | 5.68 | 5.76 | 5.66 | 23.11M |
| April 08, 2026 | 5.65 | 5.78 | 5.78 | 5.79 | 5.65 | 39.39M |
| April 07, 2026 | 5.48 | 5.51 | 5.51 | 5.54 | 5.47 | 15.92M |
| April 03, 2026 | 5.6 | 5.48 | 5.48 | 5.6 | 5.47 | 16.66M |
| April 02, 2026 | 5.65 | 5.55 | 5.55 | 5.67 | 5.52 | 18.66M |
| April 01, 2026 | 5.72 | 5.68 | 5.68 | 5.74 | 5.63 | 20.41M |
| March 31, 2026 | 5.63 | 5.61 | 5.61 | 5.71 | 5.59 | 19.27M |
| March 30, 2026 | 5.55 | 5.64 | 5.64 | 5.66 | 5.49 | 23.84M |
| March 27, 2026 | 5.52 | 5.62 | 5.62 | 5.65 | 5.49 | 23.22M |
| March 26, 2026 | 5.67 | 5.59 | 5.59 | 5.73 | 5.56 | 20.7M |
| March 25, 2026 | 5.63 | 5.68 | 5.68 | 5.73 | 5.63 | 26.86M |
| March 24, 2026 | 5.62 | 5.62 | 5.62 | 5.64 | 5.49 | 27.35M |
| March 23, 2026 | 5.76 | 5.51 | 5.51 | 5.8 | 5.46 | 48.5M |
| March 20, 2026 | 6.08 | 5.9 | 5.9 | 6.14 | 5.9 | 34.91M |
| March 19, 2026 | 6.14 | 6.1 | 6.1 | 6.19 | 6.06 | 27.01M |
| March 18, 2026 | 6.15 | 6.21 | 6.21 | 6.24 | 6.13 | 24.07M |
| March 17, 2026 | 6.28 | 6.14 | 6.14 | 6.29 | 6.13 | 28.48M |
| March 16, 2026 | 6.22 | 6.25 | 6.25 | 6.25 | 6.16 | 24.71M |
| March 13, 2026 | 6.32 | 6.23 | 6.23 | 6.33 | 6.21 | 31.1M |
| March 12, 2026 | 6.37 | 6.36 | 6.36 | 6.41 | 6.32 | 25.1M |
| March 11, 2026 | 6.44 | 6.39 | 6.39 | 6.47 | 6.36 | 31.31M |
| March 10, 2026 | 6.48 | 6.44 | 6.45 | 6.65 | 6.42 | 40.08M |
| March 09, 2026 | 6.25 | 6.39 | 6.39 | 6.45 | 6.17 | 46.41M |
| March 06, 2026 | 6.32 | 6.35 | 6.35 | 6.36 | 6.28 | 27.79M |
| March 05, 2026 | 6.28 | 6.35 | 6.35 | 6.37 | 6.22 | 48.13M |
| March 04, 2026 | 6.19 | 6.14 | 6.15 | 6.28 | 6.13 | 25.98M |
| March 03, 2026 | 6.57 | 6.23 | 6.23 | 6.6 | 6.21 | 66.71M |
| March 02, 2026 | 6.8 | 6.57 | 6.57 | 6.81 | 6.56 | 84.48M |
| February 27, 2026 | 6.74 | 6.91 | 6.91 | 6.98 | 6.72 | 57.16M |
| February 26, 2026 | 6.76 | 6.77 | 6.77 | 6.81 | 6.68 | 46.73M |
| February 25, 2026 | 6.74 | 6.75 | 6.75 | 6.83 | 6.73 | 38.35M |
| February 24, 2026 | 6.88 | 6.75 | 6.75 | 6.9 | 6.7 | 44.8M |
| February 13, 2026 | 6.9 | 6.82 | 6.82 | 6.98 | 6.82 | 41.2M |
| February 12, 2026 | 6.89 | 6.94 | 6.94 | 6.96 | 6.81 | 40.32M |
| February 11, 2026 | 6.87 | 6.87 | 6.87 | 7.05 | 6.85 | 48.78M |
| February 10, 2026 | 6.78 | 6.87 | 6.87 | 6.92 | 6.73 | 47.7M |
| February 09, 2026 | 6.69 | 6.78 | 6.78 | 6.8 | 6.69 | 47.85M |
| February 06, 2026 | 6.6 | 6.59 | 6.59 | 6.69 | 6.51 | 43.97M |
| February 05, 2026 | 6.72 | 6.67 | 6.67 | 6.75 | 6.64 | 40.36M |