Skip to main content
Paslin Digital Technology Co., Ltd. (SHA:600215)
China flag China · Delayed Price · Currency is CNY
6.47
-0.02 (-0.31%)
Apr 29, 2026, 3:00 PM CST

Paslin Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.466.646.456.476.47-0.31%9,369,300
Apr 28, 20266.696.696.456.496.49-2.99%9,355,900
Apr 27, 20266.716.736.486.696.69-0.30%8,606,283
Apr 24, 20266.606.796.496.716.711.05%9,081,900
Apr 23, 20266.716.806.586.646.64-2.78%11,282,183
Apr 22, 20266.657.196.566.836.833.17%20,127,216
Apr 21, 20266.516.666.476.626.621.38%7,319,170
Apr 20, 20266.556.566.456.536.53-0.46%6,287,844
Apr 17, 20266.666.686.506.566.56-1.35%5,485,100
Apr 16, 20266.586.756.506.656.651.06%7,632,000
Apr 15, 20266.746.756.576.586.58-1.79%3,980,551
Apr 14, 20266.726.786.626.706.70-0.30%3,548,100
Apr 13, 20266.726.756.656.726.72-3,031,719
Apr 10, 20266.636.816.636.726.721.51%4,611,922
Apr 9, 20266.796.796.596.626.62-2.65%3,647,330
Apr 8, 20266.746.806.636.806.803.34%4,092,130
Apr 7, 20266.446.596.416.586.582.02%3,158,351
Apr 3, 20266.596.626.426.456.45-1.83%4,109,468
Apr 2, 20266.706.766.566.576.57-2.52%3,805,000
Apr 1, 20266.846.886.676.746.740.15%4,467,830
Mar 31, 20266.836.926.736.736.73-1.17%3,902,300
Mar 30, 20266.796.846.696.816.81-0.29%3,633,100
Mar 27, 20266.696.866.566.836.832.09%4,724,205
Mar 26, 20266.826.846.646.696.69-1.33%3,896,400
Mar 25, 20266.726.856.696.786.781.19%4,143,500
Mar 24, 20266.456.706.366.706.705.85%8,614,360
Mar 23, 20266.706.706.316.336.33-6.08%8,792,100
Mar 20, 20266.976.996.746.746.74-3.02%6,586,300
Mar 19, 20267.067.126.916.956.95-2.80%6,347,200
Mar 18, 20267.137.187.057.157.150.42%4,629,029
Mar 17, 20267.297.377.117.127.12-2.33%5,846,000
Mar 16, 20267.207.327.117.297.291.25%5,569,500
Mar 13, 20267.287.367.177.207.20-1.64%5,447,301
Mar 12, 20267.457.497.307.327.32-1.88%6,820,044
Mar 11, 20267.597.597.447.467.46-1.32%7,090,534
Mar 10, 20267.457.587.427.567.561.48%6,860,733
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