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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.1	141.82	141.82	141.85	131	2.36M
November 06, 2025	144.7	137.33	137.33	145.9	135.1	3.78M
November 05, 2025	131	142.4	142.4	143.83	131	3.42M
November 04, 2025	129	133.8	133.8	133.86	127	2.59M
November 03, 2025	129	130	130	136.99	127	3.45M
October 31, 2025	120.7	129.98	129.98	129.98	118.11	3.84M
October 30, 2025	126.6	119.5	119.5	131	119.5	2.74M
October 29, 2025	123.99	126.6	126.6	127.9	123.2	2.34M
October 28, 2025	126.51	125	125	129.18	118.8	2.91M
October 27, 2025	133	125.05	125.05	138.57	120.06	4.17M
October 24, 2025	125.88	129	129	134.21	125.88	3.04M
October 23, 2025	136	130.05	130.05	139.2	125.82	3.85M
October 22, 2025	138.3	142.35	142.35	147.88	133.91	3.89M
October 21, 2025	130.19	144	144	145	126.5	4.58M
October 20, 2025	129.33	131.5	131.5	136.5	120.01	4.65M
October 17, 2025	125.86	125	125	129.5	118.8	3.76M
October 16, 2025	115	126.87	126.87	130	109	4.94M
October 15, 2025	104	118	118	119.12	103.99	6.05M
October 14, 2025	121	100	100	121	99	5.22M
October 13, 2025	108.01	118.62	118.62	122	104.19	4.79M
October 10, 2025	115.01	115	115	115.6	105.01	4.79M
October 09, 2025	100.01	116.57	116.57	120.48	94.3	7.69M
September 30, 2025	90	100.6	100.6	101.78	90	12.55M
September 29, 2025	84.82	84.82	84.82	84.82	79	5.34M
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

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