Primeton Information Technologies, Inc. - 688118.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.62	33.79	33.79	35.32	33.06	8.16M
February 12, 2026	33.49	34.18	34.18	35	32.57	9.65M
February 11, 2026	31.25	31.74	31.74	32.57	30.65	8.19M
February 10, 2026	30.82	30.85	30.85	31.59	30.02	5.18M
February 09, 2026	30.37	30.83	30.83	30.95	30.01	3.35M
February 06, 2026	30.47	29.81	29.81	30.49	29.6	3.77M
February 05, 2026	30.74	30.71	30.71	31.27	30.51	3.3M
February 04, 2026	31.41	31.07	31.07	31.87	30.34	5.92M
February 03, 2026	32.92	31.9	31.9	33.46	31.41	7.45M
February 02, 2026	32.8	32.3	32.3	33.68	32.21	4.23M
January 30, 2026	33.96	33.33	33.33	34.32	32.94	5.21M
January 29, 2026	32.58	34.46	34.46	37.56	31.92	11.36M
January 28, 2026	34.53	32.85	32.85	35.27	32.66	6.53M
January 27, 2026	34.06	34.61	34.61	35.98	33.21	9.95M
January 26, 2026	35	33.12	33.12	35	32.28	7.9M
January 23, 2026	33.65	35.05	35.05	35.93	33.3	8.52M
January 22, 2026	33.81	33.5	33.5	35.18	33.2	6.83M
January 21, 2026	32.6	33.95	33.95	35.84	32.44	8.48M
January 20, 2026	32.16	33.4	33.4	35.77	32.16	10.44M
January 19, 2026	31.3	31.7	31.7	32.99	30.77	5.48M
January 16, 2026	33.64	32.1	32.1	34.17	31.6	6.73M
January 15, 2026	35.17	33.86	33.86	36	33.36	10.34M
January 14, 2026	35	37.08	37.08	40.59	34.6	18.52M
January 13, 2026	37	35.32	35.32	37.55	34.23	20.64M
January 12, 2026	31.61	34.42	34.42	34.42	31.02	15.64M
January 09, 2026	26.69	28.68	28.68	28.76	26.57	7.41M
January 08, 2026	26.43	26.7	26.7	27.19	26.29	2.68M
January 07, 2026	26.38	26.26	26.26	26.39	26	2.29M
January 06, 2026	26.5	26.39	26.39	26.69	26.05	3.34M
January 05, 2026	25.52	26.7	26.7	27.13	25.2	4.38M
December 31, 2025	24.64	25.52	25.52	26.15	24.54	4.34M
December 30, 2025	24.5	24.64	24.64	25.59	24.31	2.56M
December 29, 2025	24.57	24.28	24.28	24.57	24.03	1.96M
December 26, 2025	24.66	24.44	24.44	24.76	24.2	1.4M
December 25, 2025	24.48	24.42	24.42	24.54	24.17	1.13M
December 24, 2025	24.04	24.37	24.37	24.41	23.98	1.04M
December 23, 2025	24.3	24.04	24.04	24.62	23.88	1.3M
December 22, 2025	24.52	24.37	24.37	24.69	24.27	951,796
December 19, 2025	24.41	24.4	24.4	24.88	24.4	1.05M
December 18, 2025	23.82	24.5	24.5	24.86	23.81	1.84M
December 17, 2025	23.57	23.93	23.93	23.94	23.18	1.49M
December 16, 2025	24.04	23.57	23.57	24.28	23.5	1.41M
December 15, 2025	23.92	24.04	24.04	24.52	23.55	1.39M
December 12, 2025	23.75	24.11	24.11	24.34	23.73	1.17M
December 11, 2025	24.1	23.82	23.82	24.24	23.78	1.35M
December 10, 2025	24.36	24.1	24.1	24.36	23.75	1.3M
December 09, 2025	24.89	24.38	24.38	25.13	24.35	1.4M
December 08, 2025	24.97	25.06	25.06	25.16	24.8	1.47M
December 05, 2025	24.18	24.84	24.84	24.86	23.74	2.03M
December 04, 2025	24.8	24.18	24.18	25.03	23.94	2.24M
December 03, 2025	25.81	24.89	24.89	25.88	24.66	2.67M
December 02, 2025	26.29	25.81	25.81	26.36	25.44	2.18M
December 01, 2025	26.78	26.36	26.36	27.21	26.24	2.28M
November 28, 2025	26.65	26.84	26.84	26.92	26.2	2.18M
November 27, 2025	27	26.65	26.65	27.15	26.52	1.72M
November 26, 2025	27.6	27	27	28.1	26.89	2.36M
November 25, 2025	27.75	27.68	27.68	28.06	27.53	3.36M
November 24, 2025	25.98	27.45	27.45	27.85	25.42	3.83M
November 21, 2025	26.2	25.6	25.6	27.31	25.22	2.69M
November 20, 2025	27.3	26.6	26.6	27.38	26.12	2.8M

Primeton Information Technologies, Inc. (688118.SS) SHH