Pinming Technology Co., Ltd. - 688109.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	70.68	70.68	70.68	70.68	70.68	1.05M
September 25, 2025	58.9	58.9	58.9	58.9	51.59	5.41M
September 24, 2025	49.38	49.38	49.38	49.38	49.38	0
September 23, 2025	49.38	49.38	49.08	49.38	49.38	0
September 22, 2025	49.38	49.38	49.08	49.38	49.38	0
September 19, 2025	49.38	49.38	49.08	49.38	49.38	0
September 18, 2025	49.38	49.38	49.08	49.38	49.38	0
September 17, 2025	45.72	49.38	49.38	50.19	45.44	3.98M
September 16, 2025	44.52	45.72	45.72	45.97	44.15	1.7M
September 15, 2025	45.23	44.58	44.58	45.44	43.42	2.16M
September 12, 2025	44.8	44.5	44.5	45.03	43.57	2.29M
September 11, 2025	42.6	44.43	44.43	44.72	42.55	3.88M
September 10, 2025	42.67	42.7	42.7	43.28	41.66	2.23M
September 09, 2025	42.56	42.35	42.35	42.9	41.01	1.92M
September 08, 2025	41.6	42.57	42.57	43	41.6	1.76M
September 05, 2025	40.41	42.2	42.2	42.6	39.58	2.3M
September 04, 2025	40	40.42	40.42	41.36	39.68	2.38M
September 03, 2025	39.4	39.97	39.97	41.16	39.4	2.13M
September 02, 2025	42.05	40.02	40.02	42.05	38.56	2.75M
September 01, 2025	42	41.85	41.85	43.19	41.54	2.53M
August 29, 2025	41.32	41.95	41.95	42.28	40.1	2.84M
August 28, 2025	40.85	41.46	41.46	42.28	40.08	3.11M
August 27, 2025	42.85	40.52	40.52	42.98	40.52	3.11M
August 26, 2025	41.41	42.44	42.44	43	41.27	2.97M
August 25, 2025	44	41.61	41.61	45.88	41.31	4.71M
August 22, 2025	39.18	41.85	41.85	42.48	39.06	3.67M
August 21, 2025	40.95	39.22	39.22	40.95	38.94	3.05M
August 20, 2025	40.55	40.8	40.8	41.1	40.1	1.64M
August 19, 2025	40.51	40.55	40.55	40.88	40.2	1.82M
August 18, 2025	40.53	40.55	40.55	40.92	40.2	2.41M
August 15, 2025	39.98	40.36	40.36	40.76	39.81	2.23M
August 14, 2025	40.63	39.99	39.99	41.4	39.2	3.67M
August 13, 2025	43.01	40.6	40.6	43.66	40.5	4.96M
August 12, 2025	43.69	43.58	43.58	44.5	42.81	2.46M
August 11, 2025	41.88	43.99	43.99	44.78	41.2	3.89M
August 08, 2025	42.18	42.3	42.3	42.59	40.64	3.54M
August 07, 2025	42.88	42.95	42.95	43.43	41.7	3.87M
August 06, 2025	40.78	42.3	42.3	43.8	40.19	4.08M
August 05, 2025	40.1	40.78	40.78	40.86	39.32	3.1M
August 04, 2025	38.55	40.46	40.46	40.65	38.52	4.13M
August 01, 2025	37.23	39.16	39.16	39.52	36.96	4.28M
July 31, 2025	37.68	37.15	37.15	38.49	36.84	2.37M
July 30, 2025	37.8	37.9	37.9	38.52	37.21	1.99M
July 29, 2025	37.6	38.11	38.11	38.22	36.9	2.64M
July 28, 2025	36.38	37.6	37.6	38.99	36.38	4.23M
July 25, 2025	34.35	35.31	35.31	35.49	34.02	2.05M
July 24, 2025	34.31	34.32	34.32	34.82	34	1.66M
July 23, 2025	34.02	34.31	34.31	34.69	33.57	2.62M
July 22, 2025	36.48	33.92	33.92	36.48	33.82	4.37M
July 21, 2025	34.69	36.5	36.5	36.81	34.01	4.16M
July 18, 2025	34.33	34.45	34.45	35.07	33.8	3.14M
July 17, 2025	34.8	34.66	34.66	36.44	33.21	5.71M
July 16, 2025	33.1	32.88	32.88	33.1	32.45	978,650
July 15, 2025	32.8	32.85	32.85	33	31.92	1.32M
July 14, 2025	31.75	32.8	32.8	32.99	31.7	2.15M
July 11, 2025	30.93	31.64	31.64	31.69	30.41	1.39M
July 10, 2025	31.25	30.8	30.8	31.25	30.21	1.24M
July 09, 2025	30.96	31.32	31.32	31.45	30.81	971,267
July 08, 2025	30.99	31.05	31.05	31.38	30.45	905,927
July 07, 2025	30.75	30.92	30.92	31.13	30.38	812,092

Pinming Technology Co., Ltd. (688109.SS) SHH