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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.21	29.26	29.26	29.98	29.2	16.14M
November 18, 2025	29.32	29.51	29.51	30.18	29.18	19.21M
November 17, 2025	29.5	29.33	29.33	29.92	29.16	12.82M
November 14, 2025	30.01	29.67	29.67	30.39	29.65	14.32M
November 13, 2025	29.5	30.46	30.46	30.65	29.4	19.77M
November 12, 2025	30.01	29.57	29.57	30.19	29.32	16.73M
November 11, 2025	30.43	30.19	30.19	30.83	30.16	15.64M
November 10, 2025	30.57	30.39	30.39	30.95	30.16	15.71M
November 07, 2025	30.89	30.46	30.46	30.89	30.35	17.19M
November 06, 2025	30.4	31.14	31.14	31.17	30.16	26M
November 05, 2025	29.8	30.2	30.2	30.45	29.7	14.97M
November 04, 2025	30.54	30.24	30.24	30.72	30	16.55M
November 03, 2025	30.81	30.54	30.54	30.93	29.9	28.35M
October 31, 2025	30.92	31.11	31.11	31.91	30.46	42.25M
October 30, 2025	33.96	32.85	32.85	33.98	32.7	38.75M
October 29, 2025	33.2	34.35	34.35	34.68	32.68	51.85M
October 28, 2025	32.97	33.22	33.22	33.87	32.9	31.57M
October 27, 2025	33.5	33.4	33.4	33.99	32.78	43.83M
October 24, 2025	32.16	32.98	32.98	33.15	32.14	43.15M
October 23, 2025	32.78	31.83	31.83	32.78	31.4	36.99M
October 22, 2025	33.62	32.82	32.82	33.99	32.52	49.69M
October 21, 2025	34.01	34.05	34.05	34.67	33.45	49.95M
October 20, 2025	35.45	34.68	34.68	35.59	33.11	64M
October 17, 2025	34.3	35.06	35.06	36.49	34.05	77.24M
October 16, 2025	35.51	34.57	34.57	36.8	34.3	80.66M
October 15, 2025	40.03	37	37	40.03	36.39	120.59M
October 14, 2025	40.43	40.43	40.43	40.43	39.61	120.24M
October 13, 2025	36.75	36.75	36.75	36.75	36.75	11.06M
October 10, 2025	30.78	33.41	33.41	34.3	30.15	72.12M
October 09, 2025	30.99	31.26	31.26	31.38	30.45	52.94M
September 30, 2025	29.26	30.55	30.55	31.81	29.05	63.06M
September 29, 2025	29.3	28.92	28.92	29.68	28.79	25.47M
September 26, 2025	29.2	29.3	29.3	31.1	28.88	37.68M
September 25, 2025	30	29.69	29.69	30.38	29.63	35.45M
September 24, 2025	29.3	30.43	30.43	31.13	29.21	62.66M
September 23, 2025	29.34	29.76	29.76	29.81	28.42	37.18M
September 22, 2025	28.74	29.1	29.1	29.38	28.4	29.1M
September 19, 2025	28.29	28.72	28.72	29.37	28.28	31.79M
September 18, 2025	28.81	28.3	28.3	29.38	28	33.57M
September 17, 2025	28.9	28.61	28.61	29.69	28.39	35.22M
September 16, 2025	27.97	28.39	28.39	28.8	27.6	28.61M
September 15, 2025	27.77	27.85	27.85	28.43	27.45	30.46M
September 12, 2025	27.25	27.26	27.26	27.65	27.05	19.37M
September 11, 2025	26.39	27.42	27.42	27.46	26	26.61M
September 10, 2025	27.19	26.5	26.5	27.21	26.46	22.41M
September 09, 2025	28	27.06	27.06	28.01	27	29M
September 08, 2025	27.82	28.4	28.4	28.5	26.9	45.2M
September 05, 2025	25.83	27.34	27.34	27.88	25.38	44.65M

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