Pci Technology Group Co.,Ltd. (600728.SS) SHH
4.80
-0.06(-1.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600728.SS Historical Return
If you invested ¥1000 in Pci Technology Group Co.,Ltd. (600728.SS) 10 years ago, it would be worth ¥578.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥754.66, while ¥1000 invested 1 year ago would be worth ¥911.82. This corresponds to total returns of -42.14%, -24.53%, -8.82%, respectively, with annualized returns of -5.32%, -5.47%, -8.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600728.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.98 | 4.86 | 4.86 | 5 | 4.83 | 25M |
| June 01, 2026 | 4.85 | 4.96 | 4.96 | 5.01 | 4.84 | 31.37M |
| May 29, 2026 | 5 | 4.83 | 4.83 | 5.03 | 4.82 | 33.39M |
| May 28, 2026 | 5 | 4.97 | 4.97 | 5.04 | 4.85 | 35.27M |
| May 27, 2026 | 5.14 | 5.01 | 5.01 | 5.22 | 4.99 | 32.95M |
| May 26, 2026 | 5.16 | 5.17 | 5.17 | 5.24 | 5.1 | 28.2M |
| May 25, 2026 | 5.24 | 5.19 | 5.19 | 5.29 | 5.14 | 31.15M |
| May 22, 2026 | 5.29 | 5.25 | 5.25 | 5.33 | 5.14 | 35.63M |
| May 21, 2026 | 5.44 | 5.3 | 5.3 | 5.51 | 5.28 | 41M |
| May 20, 2026 | 5.58 | 5.43 | 5.43 | 5.59 | 5.38 | 39.61M |
| May 19, 2026 | 5.44 | 5.61 | 5.61 | 5.62 | 5.41 | 49.37M |
| May 18, 2026 | 5.39 | 5.43 | 5.43 | 5.48 | 5.33 | 30.08M |
| May 15, 2026 | 5.42 | 5.36 | 5.36 | 5.48 | 5.34 | 31.99M |
| May 14, 2026 | 5.64 | 5.41 | 5.41 | 5.67 | 5.41 | 50.11M |
| 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 |
