Pci Technology Group Co.,Ltd. (600728.SS) SHH
Currency In CNY
AD
- 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 ¥478.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥521.08, while ¥1000 invested 1 year ago would be worth ¥603.8. This corresponds to total returns of -52.15%, -47.89%, -39.62%, respectively, with annualized returns of -7.12%, -12.25%, -39.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600728.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.48 | 4.45 | 4.45 | 4.49 | 4.41 | 12.89M |
| September 29, 2026 | 4.37 | 4.47 | 4.47 | 4.48 | 4.36 | 14.65M |
| September 28, 2026 | 4.41 | 4.37 | 4.37 | 4.42 | 4.31 | 15.92M |
| September 24, 2026 | 4.46 | 4.39 | 4.39 | 4.49 | 4.37 | 15.73M |
| September 23, 2026 | 4.56 | 4.47 | 4.47 | 4.57 | 4.46 | 18.93M |
| September 22, 2026 | 4.56 | 4.57 | 4.57 | 4.63 | 4.54 | 20.59M |
| September 21, 2026 | 4.52 | 4.53 | 4.53 | 4.55 | 4.5 | 18.15M |
| September 18, 2026 | 4.52 | 4.51 | 4.51 | 4.57 | 4.5 | 15.56M |
| September 17, 2026 | 4.47 | 4.49 | 4.49 | 4.52 | 4.45 | 14.8M |
| September 16, 2026 | 4.53 | 4.49 | 4.49 | 4.53 | 4.43 | 20.78M |
| September 15, 2026 | 4.55 | 4.52 | 4.52 | 4.61 | 4.5 | 16.77M |
| September 11, 2026 | 4.6 | 4.52 | 4.52 | 4.6 | 4.5 | 24.14M |
| September 10, 2026 | 4.65 | 4.61 | 4.61 | 4.65 | 4.55 | 14.26M |
| September 09, 2026 | 4.7 | 4.63 | 4.63 | 4.71 | 4.61 | 17.4M |
| September 08, 2026 | 4.68 | 4.7 | 4.7 | 4.74 | 4.63 | 16.69M |
| September 07, 2026 | 4.75 | 4.67 | 4.67 | 4.77 | 4.67 | 21.21M |
| September 04, 2026 | 4.77 | 4.74 | 4.74 | 4.83 | 4.72 | 21.27M |
| September 03, 2026 | 4.81 | 4.72 | 4.72 | 4.82 | 4.71 | 19.55M |
| September 02, 2026 | 4.85 | 4.79 | 4.79 | 4.88 | 4.76 | 21.6M |
| September 01, 2026 | 4.77 | 4.88 | 4.88 | 4.9 | 4.75 | 31.38M |
| August 31, 2026 | 4.73 | 4.77 | 4.77 | 4.79 | 4.65 | 21.47M |
| August 28, 2026 | 4.71 | 4.74 | 4.74 | 4.8 | 4.71 | 19.23M |
| August 27, 2026 | 4.65 | 4.73 | 4.73 | 4.77 | 4.64 | 20.56M |
| August 26, 2026 | 4.63 | 4.65 | 4.65 | 4.71 | 4.6 | 24.69M |
| August 25, 2026 | 4.51 | 4.61 | 4.61 | 4.64 | 4.49 | 24.64M |
| August 24, 2026 | 4.58 | 4.51 | 4.51 | 4.59 | 4.47 | 17.96M |
| August 21, 2026 | 4.55 | 4.58 | 4.58 | 4.59 | 4.5 | 23.33M |
| August 20, 2026 | 4.51 | 4.58 | 4.58 | 4.61 | 4.49 | 24.34M |
| August 19, 2026 | 4.56 | 4.48 | 4.48 | 4.62 | 4.48 | 28.31M |
| August 18, 2026 | 4.65 | 4.61 | 4.61 | 4.65 | 4.54 | 24.57M |
| August 17, 2026 | 4.67 | 4.66 | 4.66 | 4.67 | 4.57 | 22.17M |
| August 14, 2026 | 4.69 | 4.66 | 4.66 | 4.77 | 4.62 | 24.82M |
| August 13, 2026 | 4.73 | 4.69 | 4.69 | 4.83 | 4.69 | 31.03M |
| August 12, 2026 | 4.74 | 4.73 | 4.73 | 4.79 | 4.7 | 20.43M |
| August 11, 2026 | 4.79 | 4.74 | 4.74 | 4.81 | 4.72 | 21.74M |
| August 10, 2026 | 4.75 | 4.77 | 4.77 | 4.81 | 4.68 | 27.33M |
| August 07, 2026 | 4.83 | 4.75 | 4.75 | 4.85 | 4.66 | 42.59M |
| August 06, 2026 | 4.92 | 4.85 | 4.85 | 5.02 | 4.83 | 41.51M |
| August 05, 2026 | 5.02 | 4.96 | 4.96 | 5.12 | 4.96 | 37.72M |
| August 04, 2026 | 5.01 | 5.04 | 5.04 | 5.07 | 4.94 | 34.03M |
| August 03, 2026 | 4.87 | 4.98 | 4.98 | 5.01 | 4.84 | 37.84M |
| July 31, 2026 | 4.74 | 4.86 | 4.86 | 4.96 | 4.74 | 52.3M |
| July 30, 2026 | 4.6 | 4.69 | 4.69 | 4.73 | 4.59 | 35.65M |
| July 29, 2026 | 4.55 | 4.64 | 4.64 | 4.67 | 4.52 | 52.23M |
| July 28, 2026 | 4.42 | 4.48 | 4.48 | 4.5 | 4.4 | 28.91M |
| July 27, 2026 | 4.37 | 4.46 | 4.46 | 4.46 | 4.34 | 25.28M |
| July 23, 2026 | 4.44 | 4.48 | 4.48 | 4.49 | 4.39 | 32.56M |
| July 22, 2026 | 4.38 | 4.46 | 4.46 | 4.52 | 4.33 | 54.72M |
| July 21, 2026 | 4.24 | 4.45 | 4.45 | 4.49 | 4.24 | 68.13M |
| July 20, 2026 | 4.2 | 4.24 | 4.24 | 4.3 | 4.16 | 43.81M |
| July 17, 2026 | 4.31 | 4.16 | 4.16 | 4.38 | 4.13 | 39.45M |
| July 16, 2026 | 4.3 | 4.32 | 4.32 | 4.39 | 4.22 | 39.66M |
| July 15, 2026 | 4.14 | 4.26 | 4.26 | 4.29 | 4.12 | 36.76M |
| July 14, 2026 | 4.2 | 4.18 | 4.18 | 4.23 | 4.08 | 36.54M |
| July 13, 2026 | 4.26 | 4.16 | 4.16 | 4.34 | 4.15 | 42.84M |
| July 10, 2026 | 4.16 | 4.29 | 4.29 | 4.4 | 4.12 | 48.71M |
| July 09, 2026 | 4.19 | 4.18 | 4.18 | 4.23 | 4.13 | 31.03M |
| July 08, 2026 | 4.1 | 4.21 | 4.21 | 4.23 | 4.08 | 36.62M |
| July 07, 2026 | 4.22 | 4.1 | 4.1 | 4.22 | 4.07 | 25.87M |
| July 06, 2026 | 4.28 | 4.21 | 4.21 | 4.3 | 4.19 | 24.57M |
AD
