Skip to main content
Pci Technology Group Co.,Ltd. (SHA:600728)
China flag China · Delayed Price · Currency is CNY
6.39
+0.04 (0.63%)
At close: Mar 9, 2026

Pci Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.256.456.176.396.390.63%46,406,767
Mar 6, 20266.326.366.286.356.35-27,790,800
Mar 5, 20266.286.376.226.356.353.25%48,132,410
Mar 4, 20266.196.286.136.156.15-1.28%35,771,340
Mar 3, 20266.576.606.216.236.23-5.18%66,705,850
Mar 2, 20266.806.816.566.576.57-4.92%84,477,210
Feb 27, 20266.746.986.726.916.912.07%57,162,950
Feb 26, 20266.766.816.686.776.770.30%46,734,680
Feb 25, 20266.746.836.736.756.75-38,350,720
Feb 24, 20266.886.906.706.756.75-1.03%44,798,340
Feb 13, 20266.906.986.826.826.82-1.73%41,200,530
Feb 12, 20266.896.966.816.946.941.02%40,316,868
Feb 11, 20266.877.056.856.876.87-48,782,219
Feb 10, 20266.786.926.736.876.871.33%47,698,640
Feb 9, 20266.696.806.696.786.782.88%47,854,400
Feb 6, 20266.606.696.516.596.59-1.20%43,973,910
Feb 5, 20266.726.756.646.676.67-1.19%40,355,130
Feb 4, 20266.876.886.686.756.75-2.03%54,609,950
Feb 3, 20266.776.906.716.896.892.84%51,284,090
Feb 2, 20266.846.946.686.706.70-2.62%61,046,160
Jan 30, 20267.017.066.846.886.88-2.96%78,474,435
Jan 29, 20267.077.266.917.097.09-0.28%102,485,300
Jan 28, 20267.167.227.087.117.11-0.70%57,734,440
Jan 27, 20267.187.257.047.167.16-0.42%68,978,372
Jan 26, 20267.227.337.087.197.19-0.42%100,811,400
Jan 23, 20266.877.276.867.227.225.09%133,653,600
Jan 22, 20266.836.906.826.876.870.88%46,102,970
Jan 21, 20266.786.896.766.816.81-0.44%50,856,890
Jan 20, 20266.987.016.796.846.84-1.58%63,365,940
Jan 19, 20266.987.056.886.956.95-1.84%72,990,600
Jan 16, 20267.157.306.897.087.08-0.98%131,006,481
Jan 15, 20267.287.307.097.157.15-1.92%86,818,938
Jan 14, 20267.047.517.037.297.293.55%168,624,011
Jan 13, 20267.327.357.027.047.04-3.83%120,851,852
Jan 12, 20267.237.367.167.327.322.38%162,623,300
Jan 9, 20266.757.276.747.157.156.24%181,044,143
Jan 8, 20266.636.806.606.736.731.66%62,320,840
Jan 7, 20266.766.766.616.626.62-2.50%75,678,920
Jan 6, 20266.696.816.676.796.790.89%78,689,970
Jan 5, 20266.686.776.596.736.730.75%94,948,890
Dec 31, 20256.556.796.476.686.68-0.60%186,137,474
Dec 30, 20257.047.046.716.726.725.00%263,833,300
Dec 29, 20256.426.496.386.406.40-0.47%26,603,930
Dec 26, 20256.446.516.386.436.43-0.46%37,222,670
Dec 25, 20256.346.506.306.466.462.05%43,391,280
Dec 24, 20256.246.346.226.336.331.44%30,419,910
Dec 23, 20256.356.386.226.246.24-2.50%41,567,180
Dec 22, 20256.216.576.216.406.402.73%69,207,870
Dec 19, 20256.196.306.176.236.230.97%30,494,160
Dec 18, 20256.156.236.156.176.17-0.16%17,077,150
Dec 17, 20256.166.226.086.186.18-26,182,700
Dec 16, 20256.236.296.116.186.18-0.32%29,219,970
Dec 15, 20256.276.276.156.206.20-1.12%20,450,970
Dec 12, 20256.096.306.076.276.272.96%44,807,340
Dec 11, 20256.286.286.096.096.09-2.72%46,959,200
Dec 10, 20256.256.276.186.266.26-22,209,460
Dec 9, 20256.336.366.256.266.26-1.26%21,912,340
Dec 8, 20256.336.386.316.346.340.16%28,622,774
Dec 5, 20256.396.406.226.336.33-1.25%36,845,600
Dec 4, 20256.366.456.266.416.412.56%44,557,240
Dec 3, 20256.446.446.226.256.25-2.65%34,499,803
Dec 2, 20256.496.506.416.426.42-1.23%19,423,500
Dec 1, 20256.526.556.476.506.50-0.15%33,601,030
Nov 28, 20256.366.586.356.516.512.52%42,586,600
Nov 27, 20256.356.426.346.356.35-0.47%21,421,260
Nov 26, 20256.476.526.366.386.38-1.39%27,317,557
Nov 25, 20256.406.566.386.476.471.09%39,125,440
Nov 24, 20256.266.456.206.406.403.39%36,759,520
Nov 21, 20256.276.386.186.196.19-2.37%38,759,740
Nov 20, 20256.456.476.316.346.34-1.09%30,313,290
Nov 19, 20256.586.606.406.416.41-2.73%36,135,020
Nov 18, 20256.556.626.506.596.590.46%40,051,900
Nov 17, 20256.506.616.496.566.561.23%31,677,360
Nov 14, 20256.546.586.486.486.48-1.67%26,539,950
Nov 13, 20256.516.606.476.596.591.23%27,396,520
Nov 12, 20256.586.596.476.516.51-0.91%29,543,690
Nov 11, 20256.676.736.566.576.57-1.65%38,424,530
Nov 10, 20256.706.846.656.686.680.45%44,228,450
Nov 7, 20256.656.756.586.656.65-0.30%43,412,140
Nov 6, 20256.696.706.576.676.67-0.30%36,066,090
Nov 5, 20256.746.746.636.696.69-1.47%44,746,390
Nov 4, 20256.986.986.756.796.79-2.86%50,608,320
Nov 3, 20256.856.996.806.996.991.90%54,090,360
Oct 31, 20256.796.946.776.866.861.48%60,901,720
Oct 30, 20256.756.806.656.766.76-39,144,130
Oct 29, 20256.746.766.676.766.760.15%31,219,840
Oct 28, 20256.726.816.676.756.750.45%33,349,950
Oct 27, 20256.806.836.696.726.72-0.44%36,398,340
Oct 24, 20256.696.756.676.756.750.90%34,932,540
Oct 23, 20256.606.696.476.696.690.90%32,706,200
Oct 22, 20256.606.656.556.636.630.30%28,283,740
Oct 21, 20256.516.626.476.616.611.69%31,985,260
Oct 20, 20256.506.566.476.506.501.25%33,220,330
Oct 17, 20256.636.666.406.426.42-3.46%49,970,400
Oct 16, 20256.746.746.626.656.65-1.92%36,733,740
Oct 15, 20256.696.796.606.786.781.65%41,784,640
Oct 14, 20256.926.946.666.676.67-3.05%70,632,120
Oct 13, 20256.806.936.706.886.88-2.82%69,419,060
Oct 10, 20257.307.307.087.087.08-3.93%88,481,110
Oct 9, 20257.297.427.237.377.370.14%100,705,200