Pci Technology Group Co.,Ltd. (600728.SS) SHH
6.23
-0.13(-2.04%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.23
-0.13(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 6.44 | 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 | 6.14 | 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 | 0 | 6.98 | 6.82 | 41.2M |
| February 12, 2026 | 6.89 | 6.94 | 0 | 6.96 | 6.81 | 40.32M |
| February 11, 2026 | 6.87 | 6.87 | 0 | 7.05 | 6.85 | 48.78M |
| February 10, 2026 | 6.78 | 6.87 | 0 | 6.92 | 6.73 | 47.7M |
| February 09, 2026 | 6.69 | 6.78 | 0 | 6.8 | 6.69 | 47.85M |
| February 06, 2026 | 6.6 | 6.59 | 0 | 6.69 | 6.51 | 43.97M |
| February 05, 2026 | 6.72 | 6.67 | 0 | 6.75 | 6.64 | 40.36M |
| February 04, 2026 | 6.87 | 6.75 | 0 | 6.88 | 6.68 | 54.61M |
| February 03, 2026 | 6.77 | 6.89 | 0 | 6.9 | 6.71 | 51.28M |
| February 02, 2026 | 6.84 | 6.7 | 0 | 6.94 | 6.68 | 61.05M |
| January 30, 2026 | 7.01 | 6.88 | 0 | 7.06 | 6.84 | 78.47M |
| January 29, 2026 | 7.07 | 7.09 | 0 | 7.26 | 6.91 | 102.49M |
| January 28, 2026 | 7.16 | 7.11 | 0 | 7.22 | 7.08 | 57.73M |
| January 27, 2026 | 7.18 | 7.16 | 0 | 7.25 | 7.04 | 68.98M |
| January 26, 2026 | 7.22 | 7.19 | 0 | 7.33 | 7.08 | 100.81M |
| January 23, 2026 | 6.87 | 7.22 | 0 | 7.27 | 6.86 | 133.65M |
| January 22, 2026 | 6.83 | 6.87 | 0 | 6.9 | 6.82 | 46.1M |
| January 21, 2026 | 6.78 | 6.81 | 0 | 6.89 | 6.76 | 50.86M |
| January 20, 2026 | 6.98 | 6.84 | 0 | 7.01 | 6.79 | 63.37M |
| January 19, 2026 | 6.98 | 6.95 | 0 | 7.05 | 6.88 | 72.99M |
| January 16, 2026 | 7.15 | 7.08 | 0 | 7.3 | 6.89 | 131.01M |
| January 15, 2026 | 7.28 | 7.15 | 0 | 7.3 | 7.09 | 86.82M |
| January 14, 2026 | 7.04 | 7.29 | 0 | 7.51 | 7.03 | 168.62M |
| January 13, 2026 | 7.32 | 7.04 | 0 | 7.35 | 7.02 | 120.85M |
| January 12, 2026 | 7.23 | 7.32 | 0 | 7.36 | 7.16 | 162.62M |
| January 09, 2026 | 6.75 | 7.15 | 0 | 7.27 | 6.74 | 181.04M |
| January 08, 2026 | 6.63 | 6.73 | 0 | 6.8 | 6.6 | 62.32M |
| January 07, 2026 | 6.76 | 6.62 | 0 | 6.76 | 6.61 | 75.68M |
| January 06, 2026 | 6.69 | 6.79 | 0 | 6.81 | 6.67 | 78.69M |
| January 05, 2026 | 6.68 | 6.73 | 0 | 6.77 | 6.59 | 94.95M |
| December 31, 2025 | 6.55 | 6.68 | 0 | 6.79 | 6.47 | 186.14M |
| December 30, 2025 | 7.04 | 6.72 | 0 | 7.04 | 6.71 | 263.83M |
| December 29, 2025 | 6.42 | 6.4 | 0 | 6.49 | 6.38 | 26.6M |
| December 26, 2025 | 6.44 | 6.43 | 0 | 6.51 | 6.38 | 37.22M |
| December 25, 2025 | 6.34 | 6.46 | 0 | 6.5 | 6.3 | 43.39M |
| December 24, 2025 | 6.24 | 6.33 | 0 | 6.34 | 6.22 | 30.42M |
| December 23, 2025 | 6.35 | 6.24 | 0 | 6.38 | 6.22 | 41.57M |
| December 22, 2025 | 6.21 | 6.4 | 0 | 6.57 | 6.21 | 69.21M |
| December 19, 2025 | 6.19 | 6.23 | 0 | 6.3 | 6.17 | 30.49M |
| December 18, 2025 | 6.15 | 6.17 | 0 | 6.23 | 6.15 | 17.08M |
| December 17, 2025 | 6.16 | 6.18 | 0 | 6.22 | 6.08 | 26.18M |
| December 16, 2025 | 6.23 | 6.18 | 0 | 6.29 | 6.11 | 29.22M |
| December 15, 2025 | 6.27 | 6.2 | 0 | 6.27 | 6.15 | 20.45M |
| December 12, 2025 | 6.09 | 6.27 | 0 | 6.3 | 6.07 | 44.81M |
| December 11, 2025 | 6.28 | 6.09 | 0 | 6.28 | 6.09 | 46.96M |
| December 10, 2025 | 6.25 | 6.26 | 0 | 6.27 | 6.18 | 22.21M |