Skip to main content
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
26.29
-0.73 (-2.70%)
Mar 9, 2026, 3:00 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6526.6525.4626.2926.29-2.70%13,865,880
Mar 6, 202626.7027.1226.6527.0227.020.52%7,140,616
Mar 5, 202627.2527.5526.7126.8826.880.26%10,179,180
Mar 4, 202626.6027.4026.5526.8126.81-0.92%10,460,530
Mar 3, 202628.4328.8527.0127.0627.06-4.58%15,557,100
Mar 2, 202628.5429.0628.3028.3628.36-2.71%13,314,500
Feb 27, 202629.0329.2028.6629.1529.15-0.68%12,599,950
Feb 26, 202628.7429.3528.3329.3529.352.09%19,807,000
Feb 25, 202628.3728.8628.2128.7528.751.52%13,419,330
Feb 24, 202628.3028.5027.8428.3228.321.25%10,040,200
Feb 13, 202627.7128.3827.7127.9727.970.18%11,010,690
Feb 12, 202627.6628.0027.5327.9227.921.23%9,521,137
Feb 11, 202627.7527.8727.5527.5827.58-0.65%6,567,860
Feb 10, 202627.9028.0227.7627.7627.76-0.72%7,838,842
Feb 9, 202627.6027.9727.5327.9627.962.42%11,599,210
Feb 6, 202627.2827.6627.1327.3027.30-0.62%8,458,777
Feb 5, 202627.5027.6327.2227.4727.47-0.83%9,916,777
Feb 4, 202627.6527.8527.3527.7027.70-0.68%9,860,746
Feb 3, 202627.4327.9227.3527.8927.892.61%12,559,910
Feb 2, 202628.0028.1027.0827.1827.18-3.51%16,266,270
Jan 30, 202628.3128.6027.6928.1728.17-1.23%19,583,970
Jan 29, 202628.9929.6628.5028.5228.52-1.69%24,883,080
Jan 28, 202628.8029.6728.6229.0129.01-0.38%32,824,220
Jan 27, 202628.5029.5028.2529.1229.12-5.49%53,055,768
Jan 26, 202630.8131.3330.8130.8130.81-9.99%14,559,977
Jan 23, 202633.6034.5033.4034.2334.231.39%27,225,150
Jan 22, 202634.8634.9733.6033.7633.76-2.46%29,698,710
Jan 21, 202633.8534.9233.5434.6134.611.11%39,315,490
Jan 20, 202633.6135.2633.4834.2334.231.06%41,361,670
Jan 19, 202634.5835.2033.7133.8733.87-1.05%38,350,240
Jan 16, 202633.2835.0732.6634.2334.234.78%57,324,380
Jan 15, 202631.4232.6831.3732.6732.673.06%29,583,810
Jan 14, 202631.5532.3031.2531.7031.700.79%21,775,760
Jan 13, 202632.5132.6931.3131.4531.45-3.38%24,070,780
Jan 12, 202632.6432.8432.3132.5532.55-0.28%26,623,842
Jan 9, 202632.5632.8532.2632.6432.64-0.27%25,897,290
Jan 8, 202633.1233.6532.5532.7332.73-2.04%31,066,187
Jan 7, 202632.9033.6732.5333.4133.412.17%46,707,613
Jan 6, 202631.6532.8831.5232.7032.701.87%36,444,720
Jan 5, 202631.6732.3931.6532.1032.102.07%38,744,080
Dec 31, 202530.3032.5029.6131.4531.455.64%43,611,710
Dec 30, 202529.7930.1529.6229.7729.77-0.63%16,149,770
Dec 29, 202530.3630.4829.8229.9629.96-1.77%16,701,020
Dec 26, 202531.0831.0830.3530.5030.50-2.34%22,441,770
Dec 25, 202530.8231.3630.6031.2331.230.10%27,309,280
Dec 24, 202531.4031.9931.0031.2031.201.60%38,958,880
Dec 23, 202529.7231.0029.6130.7130.712.92%35,932,880
Dec 22, 202529.0329.9829.0329.8429.842.51%20,096,980
Dec 19, 202529.3529.6229.0429.1129.11-1.09%19,543,360
Dec 18, 202529.7030.6729.3829.4329.430.44%33,294,120
Dec 17, 202529.0129.3828.2329.3029.300.65%15,516,377
Dec 16, 202529.2029.7628.4429.1129.11-0.99%16,259,280
Dec 15, 202529.2929.8729.2029.4029.40-0.51%13,285,290
Dec 12, 202529.2129.6928.8129.5529.551.16%15,597,690
Dec 11, 202529.6629.8129.1529.2129.21-1.48%15,201,990
Dec 10, 202529.0229.7529.0029.6529.651.30%15,014,020
Dec 9, 202529.1829.5728.9029.2729.270.24%17,339,096
Dec 8, 202528.7329.3528.6929.2029.201.64%14,177,260
Dec 5, 202528.3928.7827.9228.7328.731.20%9,481,290
Dec 4, 202528.0128.6227.7728.3928.390.64%9,882,454
Dec 3, 202528.6828.8228.0828.2128.21-1.64%8,588,088
Dec 2, 202528.9028.9428.6328.6828.68-1.65%8,189,418
Dec 1, 202528.9429.3528.6829.1629.161.25%14,232,600
Nov 28, 202528.2028.8228.0628.8028.802.16%11,383,460
Nov 27, 202528.3628.8928.1628.1928.19-0.70%10,471,274
Nov 26, 202528.4428.6928.1628.3928.39-0.63%9,597,298
Nov 25, 202528.3528.8028.1928.5728.571.38%12,817,460
Nov 24, 202527.8528.3827.6528.1828.181.62%13,124,690
Nov 21, 202528.0528.7727.7127.7327.73-3.21%17,733,770
Nov 20, 202529.5329.7328.5028.6528.65-2.08%16,125,420
Nov 19, 202529.2129.9829.2029.2629.26-0.85%16,143,620
Nov 18, 202529.3230.1829.1829.5129.510.61%19,211,100
Nov 17, 202529.5029.9229.1629.3329.33-1.15%12,819,880
Nov 14, 202530.0130.3929.6529.6729.67-2.59%14,317,860
Nov 13, 202529.5030.6529.4030.4630.463.01%19,765,370
Nov 12, 202530.0130.1929.3229.5729.57-2.05%16,728,600
Nov 11, 202530.4330.8330.1630.1930.19-0.66%15,643,850
Nov 10, 202530.5730.9530.1630.3930.39-0.23%15,711,830
Nov 7, 202530.8930.8930.3530.4630.46-2.18%17,189,030
Nov 6, 202530.4031.1730.1631.1431.143.11%26,000,080
Nov 5, 202529.8030.4529.7030.2030.20-0.13%14,968,990
Nov 4, 202530.5430.7230.0030.2430.24-0.98%16,554,150
Nov 3, 202530.8130.9329.9030.5430.54-1.83%28,348,990
Oct 31, 202530.9231.9130.4631.1131.11-5.30%42,245,550
Oct 30, 202533.9633.9832.7032.8532.85-4.37%38,746,050
Oct 29, 202533.2034.6832.6834.3534.353.40%51,846,340
Oct 28, 202532.9733.8732.9033.2233.22-0.54%31,567,450
Oct 27, 202533.5033.9932.7833.4033.401.27%43,834,470
Oct 24, 202532.1633.1532.1432.9832.983.61%43,153,270
Oct 23, 202532.7832.7831.4031.8331.83-3.02%36,990,030
Oct 22, 202533.6233.9932.5232.8232.82-3.61%49,686,330
Oct 21, 202534.0134.6733.4534.0534.05-1.82%49,947,150
Oct 20, 202535.4535.5933.1134.6834.68-1.08%64,003,570
Oct 17, 202534.3036.4934.0535.0635.061.42%77,243,160
Oct 16, 202535.5136.8034.3034.5734.57-6.57%80,655,920
Oct 15, 202540.0340.0336.3937.0037.00-8.48%120,589,200
Oct 14, 202540.4340.4339.6140.4340.4310.01%120,241,400
Oct 13, 202536.7536.7536.7536.7536.7510.00%11,056,760
Oct 10, 202530.7834.3030.1533.4133.416.88%72,121,710
Oct 9, 202530.9931.3830.4531.2631.262.32%52,936,540