Pci Technology Group Co.,Ltd. (SHA:600728)
China
· Delayed Price · Currency is CNY 5.55
+0.08 (1.46%)
Apr 29, 2026, 3:00 PM CST
Pci Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.45 | 5.60 | 5.44 | 5.55 | 5.55 | 1.46% | 29,274,179 |
| Apr 28, 2026 | 5.64 | 5.64 | 5.45 | 5.47 | 5.47 | -3.01% | 47,667,421 |
| Apr 27, 2026 | 5.68 | 5.69 | 5.58 | 5.64 | 5.64 | -0.53% | 25,997,850 |
| Apr 24, 2026 | 5.63 | 5.72 | 5.54 | 5.67 | 5.67 | 0.35% | 36,785,560 |
| Apr 23, 2026 | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | -0.53% | 34,385,480 |
| Apr 22, 2026 | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | 2.16% | 35,224,114 |
| Apr 21, 2026 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.59% | 31,960,300 |
| Apr 20, 2026 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | 0.36% | 29,908,440 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.57 | 5.63 | 5.63 | -0.71% | 26,104,300 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.58 | 5.67 | 5.67 | 1.61% | 32,675,977 |
| Apr 15, 2026 | 5.70 | 5.73 | 5.56 | 5.58 | 5.58 | -1.76% | 38,087,055 |
| Apr 14, 2026 | 5.69 | 5.75 | 5.62 | 5.68 | 5.68 | 0.71% | 23,096,440 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.60 | 5.64 | 5.64 | -0.70% | 20,241,130 |
| Apr 10, 2026 | 5.73 | 5.76 | 5.67 | 5.68 | 5.68 | - | 28,217,800 |
| Apr 9, 2026 | 5.71 | 5.76 | 5.66 | 5.68 | 5.68 | -1.73% | 23,108,300 |
| Apr 8, 2026 | 5.65 | 5.79 | 5.65 | 5.78 | 5.78 | 4.90% | 39,393,750 |
| Apr 7, 2026 | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | 0.55% | 15,923,500 |
| Apr 3, 2026 | 5.60 | 5.60 | 5.47 | 5.48 | 5.48 | -1.26% | 16,658,925 |
| Apr 2, 2026 | 5.65 | 5.67 | 5.52 | 5.55 | 5.55 | -2.29% | 18,657,700 |
| Apr 1, 2026 | 5.72 | 5.74 | 5.63 | 5.68 | 5.68 | 1.25% | 20,408,700 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.59 | 5.61 | 5.61 | -0.53% | 19,267,010 |
| Mar 30, 2026 | 5.55 | 5.66 | 5.49 | 5.64 | 5.64 | 0.36% | 23,842,780 |
| Mar 27, 2026 | 5.52 | 5.65 | 5.49 | 5.62 | 5.62 | 0.54% | 23,220,610 |
| Mar 26, 2026 | 5.67 | 5.73 | 5.56 | 5.59 | 5.59 | -1.58% | 20,698,380 |
| Mar 25, 2026 | 5.63 | 5.73 | 5.63 | 5.68 | 5.68 | 1.07% | 26,858,930 |
| Mar 24, 2026 | 5.62 | 5.64 | 5.49 | 5.62 | 5.62 | 2.00% | 27,351,290 |
| Mar 23, 2026 | 5.76 | 5.80 | 5.46 | 5.51 | 5.51 | -6.61% | 48,501,620 |
| Mar 20, 2026 | 6.08 | 6.14 | 5.90 | 5.90 | 5.90 | -3.28% | 34,913,410 |
| Mar 19, 2026 | 6.14 | 6.19 | 6.06 | 6.10 | 6.10 | -1.77% | 27,014,800 |
| Mar 18, 2026 | 6.15 | 6.24 | 6.13 | 6.21 | 6.21 | 1.14% | 24,069,921 |
| Mar 17, 2026 | 6.28 | 6.29 | 6.13 | 6.14 | 6.14 | -1.76% | 28,478,660 |
| Mar 16, 2026 | 6.22 | 6.25 | 6.16 | 6.25 | 6.25 | 0.32% | 24,708,450 |
| Mar 13, 2026 | 6.32 | 6.33 | 6.21 | 6.23 | 6.23 | -2.04% | 31,098,470 |
| Mar 12, 2026 | 6.37 | 6.41 | 6.32 | 6.36 | 6.36 | -0.47% | 25,102,174 |
| Mar 11, 2026 | 6.44 | 6.47 | 6.36 | 6.39 | 6.39 | -0.93% | 31,312,806 |
| Mar 10, 2026 | 6.48 | 6.65 | 6.42 | 6.45 | 6.45 | 0.94% | 51,137,480 |
| Mar 9, 2026 | 6.25 | 6.45 | 6.17 | 6.39 | 6.39 | 0.63% | 46,406,767 |
| Mar 6, 2026 | 6.32 | 6.36 | 6.28 | 6.35 | 6.35 | - | 27,790,800 |
| Mar 5, 2026 | 6.28 | 6.37 | 6.22 | 6.35 | 6.35 | 3.25% | 48,132,410 |
| Mar 4, 2026 | 6.19 | 6.28 | 6.13 | 6.15 | 6.15 | -1.28% | 35,771,340 |
| Mar 3, 2026 | 6.57 | 6.60 | 6.21 | 6.23 | 6.23 | -5.18% | 66,705,850 |
| Mar 2, 2026 | 6.80 | 6.81 | 6.56 | 6.57 | 6.57 | -4.92% | 84,477,210 |
| Feb 27, 2026 | 6.74 | 6.98 | 6.72 | 6.91 | 6.91 | 2.07% | 57,162,950 |
| Feb 26, 2026 | 6.76 | 6.81 | 6.68 | 6.77 | 6.77 | 0.30% | 46,734,680 |
| Feb 25, 2026 | 6.74 | 6.83 | 6.73 | 6.75 | 6.75 | - | 38,350,720 |
| Feb 24, 2026 | 6.88 | 6.90 | 6.70 | 6.75 | 6.75 | -1.03% | 44,798,340 |
| Feb 13, 2026 | 6.90 | 6.98 | 6.82 | 6.82 | 6.82 | -1.73% | 41,200,530 |
| Feb 12, 2026 | 6.89 | 6.96 | 6.81 | 6.94 | 6.94 | 1.02% | 40,316,868 |
| Feb 11, 2026 | 6.87 | 7.05 | 6.85 | 6.87 | 6.87 | - | 48,782,219 |
| Feb 10, 2026 | 6.78 | 6.92 | 6.73 | 6.87 | 6.87 | 1.33% | 47,698,640 |
| Feb 9, 2026 | 6.69 | 6.80 | 6.69 | 6.78 | 6.78 | 2.88% | 47,854,400 |
| Feb 6, 2026 | 6.60 | 6.69 | 6.51 | 6.59 | 6.59 | -1.20% | 43,973,910 |
| Feb 5, 2026 | 6.72 | 6.75 | 6.64 | 6.67 | 6.67 | -1.19% | 40,355,130 |
| Feb 4, 2026 | 6.87 | 6.88 | 6.68 | 6.75 | 6.75 | -2.03% | 54,609,950 |
| Feb 3, 2026 | 6.77 | 6.90 | 6.71 | 6.89 | 6.89 | 2.84% | 51,284,090 |
| Feb 2, 2026 | 6.84 | 6.94 | 6.68 | 6.70 | 6.70 | -2.62% | 61,046,160 |
| Jan 30, 2026 | 7.01 | 7.06 | 6.84 | 6.88 | 6.88 | -2.96% | 78,474,435 |
| Jan 29, 2026 | 7.07 | 7.26 | 6.91 | 7.09 | 7.09 | -0.28% | 102,485,300 |
| Jan 28, 2026 | 7.16 | 7.22 | 7.08 | 7.11 | 7.11 | -0.70% | 57,734,440 |
| Jan 27, 2026 | 7.18 | 7.25 | 7.04 | 7.16 | 7.16 | -0.42% | 68,978,372 |
| Jan 26, 2026 | 7.22 | 7.33 | 7.08 | 7.19 | 7.19 | -0.42% | 100,811,400 |
| Jan 23, 2026 | 6.87 | 7.27 | 6.86 | 7.22 | 7.22 | 5.09% | 133,653,600 |
| Jan 22, 2026 | 6.83 | 6.90 | 6.82 | 6.87 | 6.87 | 0.88% | 46,102,970 |
| Jan 21, 2026 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | -0.44% | 50,856,890 |
| Jan 20, 2026 | 6.98 | 7.01 | 6.79 | 6.84 | 6.84 | -1.58% | 63,365,940 |
| Jan 19, 2026 | 6.98 | 7.05 | 6.88 | 6.95 | 6.95 | -1.84% | 72,990,600 |
| Jan 16, 2026 | 7.15 | 7.30 | 6.89 | 7.08 | 7.08 | -0.98% | 131,006,481 |
| Jan 15, 2026 | 7.28 | 7.30 | 7.09 | 7.15 | 7.15 | -1.92% | 86,818,938 |
| Jan 14, 2026 | 7.04 | 7.51 | 7.03 | 7.29 | 7.29 | 3.55% | 168,624,011 |
| Jan 13, 2026 | 7.32 | 7.35 | 7.02 | 7.04 | 7.04 | -3.83% | 120,851,852 |
| Jan 12, 2026 | 7.23 | 7.36 | 7.16 | 7.32 | 7.32 | 2.38% | 162,623,300 |
| Jan 9, 2026 | 6.75 | 7.27 | 6.74 | 7.15 | 7.15 | 6.24% | 181,044,143 |
| Jan 8, 2026 | 6.63 | 6.80 | 6.60 | 6.73 | 6.73 | 1.66% | 62,320,840 |
| Jan 7, 2026 | 6.76 | 6.76 | 6.61 | 6.62 | 6.62 | -2.50% | 75,678,920 |
| Jan 6, 2026 | 6.69 | 6.81 | 6.67 | 6.79 | 6.79 | 0.89% | 78,689,970 |
| Jan 5, 2026 | 6.68 | 6.77 | 6.59 | 6.73 | 6.73 | 0.75% | 94,948,890 |
| Dec 31, 2025 | 6.55 | 6.79 | 6.47 | 6.68 | 6.68 | -0.60% | 186,137,474 |
| Dec 30, 2025 | 7.04 | 7.04 | 6.71 | 6.72 | 6.72 | 5.00% | 263,833,300 |
| Dec 29, 2025 | 6.42 | 6.49 | 6.38 | 6.40 | 6.40 | -0.47% | 26,603,930 |
| Dec 26, 2025 | 6.44 | 6.51 | 6.38 | 6.43 | 6.43 | -0.46% | 37,222,670 |
| Dec 25, 2025 | 6.34 | 6.50 | 6.30 | 6.46 | 6.46 | 2.05% | 43,391,280 |
| Dec 24, 2025 | 6.24 | 6.34 | 6.22 | 6.33 | 6.33 | 1.44% | 30,419,910 |
| Dec 23, 2025 | 6.35 | 6.38 | 6.22 | 6.24 | 6.24 | -2.50% | 41,567,180 |
| Dec 22, 2025 | 6.21 | 6.57 | 6.21 | 6.40 | 6.40 | 2.73% | 69,207,870 |
| Dec 19, 2025 | 6.19 | 6.30 | 6.17 | 6.23 | 6.23 | 0.97% | 30,494,160 |
| Dec 18, 2025 | 6.15 | 6.23 | 6.15 | 6.17 | 6.17 | -0.16% | 17,077,150 |
| Dec 17, 2025 | 6.16 | 6.22 | 6.08 | 6.18 | 6.18 | - | 26,182,700 |
| Dec 16, 2025 | 6.23 | 6.29 | 6.11 | 6.18 | 6.18 | -0.32% | 29,219,970 |
| Dec 15, 2025 | 6.27 | 6.27 | 6.15 | 6.20 | 6.20 | -1.12% | 20,450,970 |
| Dec 12, 2025 | 6.09 | 6.30 | 6.07 | 6.27 | 6.27 | 2.96% | 44,807,340 |
| Dec 11, 2025 | 6.28 | 6.28 | 6.09 | 6.09 | 6.09 | -2.72% | 46,959,200 |
| Dec 10, 2025 | 6.25 | 6.27 | 6.18 | 6.26 | 6.26 | - | 22,209,460 |
| Dec 9, 2025 | 6.33 | 6.36 | 6.25 | 6.26 | 6.26 | -1.26% | 21,912,340 |
| Dec 8, 2025 | 6.33 | 6.38 | 6.31 | 6.34 | 6.34 | 0.16% | 28,622,774 |
| Dec 5, 2025 | 6.39 | 6.40 | 6.22 | 6.33 | 6.33 | -1.25% | 36,845,600 |
| Dec 4, 2025 | 6.36 | 6.45 | 6.26 | 6.41 | 6.41 | 2.56% | 44,557,240 |
| Dec 3, 2025 | 6.44 | 6.44 | 6.22 | 6.25 | 6.25 | -2.65% | 34,499,803 |
| Dec 2, 2025 | 6.49 | 6.50 | 6.41 | 6.42 | 6.42 | -1.23% | 19,423,500 |
| Dec 1, 2025 | 6.52 | 6.55 | 6.47 | 6.50 | 6.50 | -0.15% | 33,601,030 |
| Nov 28, 2025 | 6.36 | 6.58 | 6.35 | 6.51 | 6.51 | 2.52% | 42,586,600 |