Skip to main content
Paslin Digital Technology Co., Ltd. (SHA:600215)
China flag China · Delayed Price · Currency is CNY
7.56
+0.11 (1.48%)
Mar 10, 2026, 3:00 PM CST

Paslin Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.457.587.427.55-1.34%5,114,833
Mar 9, 20267.207.527.157.457.451.78%11,461,200
Mar 6, 20267.197.357.137.327.321.67%6,349,609
Mar 5, 20267.157.327.117.207.202.13%8,892,933
Mar 4, 20267.097.196.977.057.05-1.40%9,223,685
Mar 3, 20267.437.537.127.157.15-4.03%10,524,900
Mar 2, 20267.617.687.437.457.45-3.87%11,888,500
Feb 27, 20267.807.807.647.757.750.78%7,422,400
Feb 26, 20267.757.847.577.697.69-0.77%13,760,651
Feb 25, 20267.757.827.707.757.750.26%7,617,500
Feb 24, 20267.657.807.657.737.732.25%8,950,500
Feb 13, 20267.537.697.537.567.56-0.66%6,361,435
Feb 12, 20267.807.807.587.617.61-2.19%8,978,900
Feb 11, 20267.807.827.747.787.78-0.26%6,708,701
Feb 10, 20267.917.937.767.807.80-0.64%10,533,210
Feb 9, 20267.707.877.697.857.852.35%13,198,540
Feb 6, 20267.637.757.577.677.670.13%8,730,103
Feb 5, 20267.717.817.657.667.66-1.92%9,066,401
Feb 4, 20267.787.837.687.817.810.64%10,803,346
Feb 3, 20267.657.767.627.767.761.44%10,666,417
Feb 2, 20267.747.917.617.657.65-1.54%13,936,970
Jan 30, 20267.867.957.647.777.77-2.39%25,599,440
Jan 29, 20267.307.967.257.967.969.94%27,291,530
Jan 28, 20267.537.597.217.247.24-3.85%18,820,560
Jan 27, 20267.427.687.267.537.53-2.71%20,359,217
Jan 26, 20267.807.927.667.747.74-0.64%16,105,900
Jan 23, 20267.847.877.767.797.79-0.76%14,052,900
Jan 22, 20267.847.907.777.857.85-0.38%9,924,906
Jan 21, 20267.817.967.717.887.880.38%12,146,900
Jan 20, 20267.968.017.767.857.85-2.12%15,223,930
Jan 19, 20267.798.107.678.028.022.17%22,931,990
Jan 16, 20267.677.857.637.857.853.29%22,387,373
Jan 15, 20267.787.807.567.607.60-3.18%22,788,230
Jan 14, 20267.948.057.787.857.85-1.26%36,385,680
Jan 13, 20268.328.497.917.957.95-8.30%54,245,118
Jan 12, 20268.429.208.068.678.672.48%92,620,466
Jan 9, 20268.468.467.878.468.4610.01%73,456,657
Jan 8, 20267.077.697.077.697.6910.01%17,957,720
Jan 7, 20267.067.096.986.996.99-0.99%7,197,405
Jan 6, 20267.057.117.037.067.060.14%7,666,245
Jan 5, 20267.147.147.047.057.05-1.40%8,586,301
Dec 31, 20257.177.287.057.157.15-0.14%11,777,610
Dec 30, 20257.357.387.047.167.160.28%14,017,940
Dec 29, 20257.137.277.007.147.140.14%14,138,010
Dec 26, 20257.337.727.047.137.131.42%21,049,670
Dec 25, 20256.747.066.727.037.034.15%10,513,569
Dec 24, 20256.726.796.726.756.75-3,466,300
Dec 23, 20256.766.846.726.756.75-0.15%3,366,500
Dec 22, 20256.896.906.726.766.76-1.60%6,100,000
Dec 19, 20256.676.886.656.876.873.00%6,504,271
Dec 18, 20256.496.696.466.676.672.77%6,697,043
Dec 17, 20256.476.516.306.496.490.31%6,331,128
Dec 16, 20256.666.696.476.476.47-3.43%6,947,655
Dec 15, 20256.726.776.686.706.70-0.89%3,236,571
Dec 12, 20256.716.836.716.766.760.30%3,790,400
Dec 11, 20256.966.966.736.746.74-2.74%7,663,145
Dec 10, 20256.936.966.856.936.93-0.29%5,306,400
Dec 9, 20257.017.066.946.956.95-1.28%5,673,800
Dec 8, 20257.097.107.037.047.04-0.42%6,923,100
Dec 5, 20256.967.086.887.077.070.86%8,921,321
Dec 4, 20256.997.166.987.017.011.45%12,934,750
Dec 3, 20256.967.026.896.916.91-0.86%4,231,900
Dec 2, 20257.047.046.956.976.97-1.27%4,971,500
Dec 1, 20257.037.097.017.067.060.43%4,960,699
Nov 28, 20257.047.076.937.037.03-0.14%4,984,800
Nov 27, 20256.917.136.897.047.041.88%7,711,600
Nov 26, 20256.987.036.896.916.91-1.00%4,986,600
Nov 25, 20256.977.026.916.986.980.14%5,924,302
Nov 24, 20256.887.006.826.976.971.46%6,169,000
Nov 21, 20257.157.206.826.876.87-4.72%13,435,400
Nov 20, 20257.187.257.117.217.210.84%6,423,766
Nov 19, 20257.377.387.117.157.15-2.32%8,650,702
Nov 18, 20257.477.607.277.327.32-2.01%10,850,400
Nov 17, 20257.737.747.257.477.47-3.61%19,048,700
Nov 14, 20257.717.837.717.757.75-7,710,051
Nov 13, 20257.757.837.627.757.75-0.39%10,730,250
Nov 12, 20257.697.817.657.787.781.17%10,417,800
Nov 11, 20257.637.757.637.697.690.79%6,213,720
Nov 10, 20257.657.687.547.637.63-0.26%7,807,300
Nov 7, 20257.717.847.657.657.65-1.16%10,496,070
Nov 6, 20257.697.767.597.747.740.78%10,435,010
Nov 5, 20257.547.747.487.687.681.86%12,253,610
Nov 4, 20257.597.637.477.547.54-0.66%6,690,338
Nov 3, 20257.567.647.527.597.590.40%6,812,551
Oct 31, 20257.517.647.467.567.560.67%7,945,551
Oct 30, 20257.707.727.507.517.51-3.35%12,754,500
Oct 29, 20257.787.807.657.777.77-0.38%9,721,408
Oct 28, 20257.837.847.687.807.80-0.26%11,736,930
Oct 27, 20257.907.907.767.827.82-0.51%10,773,280
Oct 24, 20258.078.107.837.867.86-2.24%14,157,760
Oct 23, 20257.908.087.798.048.041.26%17,901,060
Oct 22, 20257.928.007.887.947.94-0.13%10,785,240
Oct 21, 20257.907.987.837.957.951.02%10,912,080
Oct 20, 20257.757.907.697.877.872.88%12,487,020
Oct 17, 20258.018.017.637.657.65-4.49%16,017,400
Oct 16, 20257.918.047.898.018.010.63%19,179,080
Oct 15, 20257.848.027.797.967.961.40%18,702,550
Oct 14, 20258.048.297.777.857.85-1.75%36,095,230
Oct 13, 20257.508.287.497.997.992.70%47,458,950
Oct 10, 20257.187.787.187.787.7810.04%36,266,670