PNC Process Systems Co., Ltd. - 603690.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.71	27.97	27.97	28.38	27.71	11.01M
February 12, 2026	27.66	27.92	27.92	28	27.53	9.52M
February 11, 2026	27.75	27.58	27.58	27.87	27.55	6.57M
February 10, 2026	27.9	27.76	27.76	28.02	27.76	7.84M
February 09, 2026	27.6	27.95	27.95	27.97	27.53	11.42M
February 06, 2026	27.28	27.3	27.3	27.66	27.13	8.46M
February 05, 2026	27.5	27.47	27.47	27.63	27.22	9.92M
February 04, 2026	27.65	27.7	27.7	27.85	27.35	9.86M
February 03, 2026	27.43	27.89	27.89	27.92	27.35	12.56M
February 02, 2026	28	27.18	27.18	28.1	27.08	16.27M
January 30, 2026	28.31	28.17	28.17	28.6	27.69	19.58M
January 29, 2026	28.99	28.52	28.52	29.66	28.5	24.88M
January 28, 2026	28.8	29.01	29.01	29.67	28.62	32.82M
January 27, 2026	28.5	29.12	29.12	29.5	28.25	53.06M
January 26, 2026	30.81	30.81	30.81	31.33	30.81	14.56M
January 23, 2026	33.6	34.23	34.23	34.5	33.4	27.23M
January 22, 2026	34.86	33.76	33.76	34.97	33.6	29.7M
January 21, 2026	33.85	34.61	34.61	34.92	33.54	39.32M
January 20, 2026	33.61	34.23	34.23	35.26	33.48	41.36M
January 19, 2026	34.58	33.87	33.87	35.2	33.71	38.35M
January 16, 2026	33.28	34.23	34.23	35.07	32.66	57.32M
January 15, 2026	31.42	32.67	32.67	32.68	31.37	29.58M
January 14, 2026	31.55	31.7	31.7	32.3	31.25	21.78M
January 13, 2026	32.51	31.45	31.45	32.69	31.31	24.07M
January 12, 2026	32.64	32.55	32.55	32.84	32.31	26.62M
January 09, 2026	32.56	32.64	32.64	32.85	32.26	25.9M
January 08, 2026	33.12	32.73	32.73	33.65	32.55	31.07M
January 07, 2026	32.9	33.41	33.41	33.67	32.53	46.71M
January 06, 2026	31.65	32.7	32.7	32.88	31.52	36.44M
January 05, 2026	31.67	32.1	32.1	32.39	31.65	38.74M
December 31, 2025	30.3	31.45	31.45	32.5	29.61	43.61M
December 30, 2025	29.79	29.77	29.77	30.15	29.62	16.15M
December 29, 2025	30.36	29.96	29.96	30.48	29.82	16.7M
December 26, 2025	31.08	30.5	30.5	31.08	30.35	22.44M
December 25, 2025	30.82	31.23	31.23	31.36	30.6	27.31M
December 24, 2025	31.4	31.2	31.2	31.99	31	38.96M
December 23, 2025	29.72	30.71	30.71	31	29.61	35.93M
December 22, 2025	29.03	29.84	29.84	29.98	29.03	20.1M
December 19, 2025	29.35	29.11	29.11	29.62	29.04	19.54M
December 18, 2025	29.7	29.43	29.43	30.67	29.38	33.29M
December 17, 2025	29.01	29.3	29.3	29.38	28.23	15.52M
December 16, 2025	29.2	29.11	29.11	29.76	28.44	16.26M
December 15, 2025	29.29	29.4	29.4	29.87	29.2	13.29M
December 12, 2025	29.21	29.55	29.55	29.69	28.81	15.6M
December 11, 2025	29.66	29.21	29.21	29.81	29.15	15.2M
December 10, 2025	29.02	29.65	29.65	29.75	29	15.01M
December 09, 2025	29.18	29.27	29.27	29.57	28.9	17.34M
December 08, 2025	28.73	29.2	29.2	29.35	28.69	14.18M
December 05, 2025	28.39	28.73	28.73	28.78	27.92	9.48M
December 04, 2025	28.01	28.39	28.39	28.62	27.77	9.88M
December 03, 2025	28.68	28.21	28.21	28.82	28.08	8.59M
December 02, 2025	28.9	28.68	28.68	28.94	28.63	8.19M
December 01, 2025	28.94	29.16	29.16	29.35	28.68	14.23M
November 28, 2025	28.2	28.8	28.8	28.82	28.06	11.38M
November 27, 2025	28.36	28.19	28.19	28.89	28.16	10.47M
November 26, 2025	28.44	28.39	28.39	28.69	28.16	9.6M
November 25, 2025	28.35	28.57	28.57	28.8	28.19	12.82M
November 24, 2025	27.85	28.18	28.18	28.38	27.65	13.12M
November 21, 2025	28.05	27.73	27.73	28.77	27.71	17.73M
November 20, 2025	29.53	28.65	28.65	29.73	28.5	16.13M

PNC Process Systems Co., Ltd. (603690.SS) SHH