Skip to main content
PNC Process Systems Co., Ltd. (SHA:603690)
China flag China · Delayed Price · Currency is CNY
25.27
+0.49 (1.98%)
Apr 29, 2026, 3:00 PM CST

PNC Process Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.6525.4024.4025.2725.271.98%13,820,574
Apr 28, 202623.6725.4323.6724.7824.78-5.78%26,529,207
Apr 27, 202625.9326.4925.9226.3026.301.51%12,547,510
Apr 24, 202625.6226.2525.6225.9125.910.15%8,963,644
Apr 23, 202626.4126.4525.7925.8725.87-1.67%9,988,201
Apr 22, 202626.0526.3426.0026.3126.310.50%9,818,047
Apr 21, 202625.8926.4225.6026.1826.180.65%11,475,270
Apr 20, 202625.6226.3525.3526.0126.011.56%12,555,359
Apr 17, 202625.1925.6525.1225.6125.610.99%9,021,106
Apr 16, 202625.4825.5225.1325.3625.36-0.20%8,110,961
Apr 15, 202625.6725.8525.3125.4125.41-0.70%7,732,054
Apr 14, 202625.4525.6925.3025.5925.591.51%8,226,120
Apr 13, 202625.0425.3825.0225.2125.21-0.43%5,922,960
Apr 10, 202625.2925.7425.2525.3225.321.00%8,320,945
Apr 9, 202624.9025.3924.7725.0725.07-0.52%8,131,058
Apr 8, 202624.6825.2024.5625.2025.204.43%10,007,690
Apr 7, 202623.7024.2723.6324.1324.133.08%7,832,982
Apr 3, 202623.7723.7923.4123.4123.41-0.89%4,923,126
Apr 2, 202624.4224.5323.4523.6223.62-3.83%8,670,620
Apr 1, 202624.5624.7324.3024.5624.561.82%6,331,515
Mar 31, 202624.7024.9024.0824.1224.12-2.86%6,772,091
Mar 30, 202624.6024.9324.3324.8324.83-0.52%5,826,387
Mar 27, 202624.0025.1423.9824.9624.962.21%6,701,551
Mar 26, 202625.0625.0624.3524.4224.42-2.55%5,580,940
Mar 25, 202624.8025.3724.8025.0625.061.70%8,480,700
Mar 24, 202624.5524.6823.8024.6424.642.07%8,537,007
Mar 23, 202624.9225.2123.9824.1424.14-5.00%11,220,270
Mar 20, 202626.1126.4425.4025.4125.41-2.49%9,597,014
Mar 19, 202626.5126.6025.9326.0626.06-3.01%8,241,403
Mar 18, 202626.5126.9026.4126.8726.871.40%7,643,600
Mar 17, 202627.1227.1226.4726.5026.50-2.75%8,871,868
Mar 16, 202626.2127.2525.9527.2527.253.42%12,335,640
Mar 13, 202626.2126.8826.1526.3526.35-0.60%6,529,976
Mar 12, 202626.8027.0026.3926.5126.51-1.60%6,742,478
Mar 11, 202627.1927.3526.8126.9426.94-0.66%7,438,260
Mar 10, 202626.6927.1226.6727.1227.123.16%9,850,149
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