Pinming Technology Co., Ltd. (SHA:688109)
China
· Delayed Price · Currency is CNY 122.88
-1.73 (-1.39%)
Mar 9, 2026, 3:00 PM CST
Pinming Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 124.61 | 126.37 | 118.64 | 120.99 | - | -2.91% | 458,790 |
| Mar 6, 2026 | 124.00 | 126.00 | 122.42 | 124.61 | 124.61 | 0.26% | 368,278 |
| Mar 5, 2026 | 124.47 | 126.68 | 122.60 | 124.29 | 124.29 | 2.14% | 785,028 |
| Mar 4, 2026 | 126.00 | 127.97 | 120.30 | 121.68 | 121.68 | -3.80% | 1,313,907 |
| Mar 3, 2026 | 136.27 | 136.27 | 126.00 | 126.49 | 126.49 | -5.97% | 877,179 |
| Mar 2, 2026 | 136.46 | 138.30 | 132.70 | 134.52 | 134.52 | -2.59% | 1,540,437 |
| Feb 27, 2026 | 137.00 | 140.90 | 136.90 | 138.10 | 138.10 | -0.80% | 858,526 |
| Feb 26, 2026 | 137.52 | 142.79 | 136.50 | 139.22 | 139.22 | 1.24% | 1,986,074 |
| Feb 25, 2026 | 130.00 | 140.20 | 129.44 | 137.52 | 137.52 | 5.18% | 2,376,650 |
| Feb 24, 2026 | 126.00 | 137.36 | 125.09 | 130.75 | 130.75 | 6.39% | 2,587,384 |
| Feb 13, 2026 | 126.25 | 126.80 | 122.52 | 122.90 | 122.90 | -3.07% | 761,357 |
| Feb 12, 2026 | 126.78 | 129.80 | 124.80 | 126.79 | 126.79 | -0.34% | 1,052,994 |
| Feb 11, 2026 | 124.94 | 131.80 | 124.18 | 127.22 | 127.22 | 1.82% | 1,721,236 |
| Feb 10, 2026 | 125.62 | 129.40 | 124.40 | 124.94 | 124.94 | -1.27% | 1,246,133 |
| Feb 9, 2026 | 124.97 | 126.70 | 121.09 | 126.55 | 126.55 | 2.91% | 1,190,818 |
| Feb 6, 2026 | 123.63 | 124.06 | 121.22 | 122.97 | 122.97 | -0.53% | 1,013,557 |
| Feb 5, 2026 | 125.90 | 126.11 | 123.36 | 123.63 | 123.63 | -2.14% | 558,712 |
| Feb 4, 2026 | 128.30 | 132.00 | 125.50 | 126.33 | 126.33 | -2.07% | 923,352 |
| Feb 3, 2026 | 125.90 | 130.50 | 125.90 | 129.00 | 129.00 | 1.82% | 879,762 |
| Feb 2, 2026 | 126.74 | 131.33 | 125.10 | 126.69 | 126.69 | -3.14% | 1,243,745 |
| Jan 30, 2026 | 130.52 | 131.49 | 128.10 | 130.80 | 130.80 | 0.08% | 839,937 |
| Jan 29, 2026 | 136.78 | 137.60 | 130.50 | 130.69 | 130.69 | -4.64% | 1,347,138 |
| Jan 28, 2026 | 142.70 | 142.70 | 136.74 | 137.05 | 137.05 | -3.57% | 1,111,975 |
| Jan 27, 2026 | 139.27 | 143.25 | 133.90 | 142.12 | 142.12 | 2.05% | 1,428,226 |
| Jan 26, 2026 | 144.17 | 145.03 | 138.87 | 139.27 | 139.27 | -3.28% | 1,624,993 |
| Jan 23, 2026 | 148.00 | 153.49 | 143.80 | 144.00 | 144.00 | -3.12% | 1,997,316 |
| Jan 22, 2026 | 150.00 | 151.85 | 144.30 | 148.63 | 148.63 | 0.25% | 1,469,018 |
| Jan 21, 2026 | 148.00 | 154.70 | 147.00 | 148.26 | 148.26 | -1.94% | 2,020,935 |
| Jan 20, 2026 | 147.50 | 156.59 | 145.00 | 151.20 | 151.20 | 2.70% | 2,877,895 |
| Jan 19, 2026 | 148.77 | 155.51 | 146.10 | 147.22 | 147.22 | -0.05% | 2,713,026 |
| Jan 16, 2026 | 141.90 | 149.90 | 139.20 | 147.30 | 147.30 | 5.88% | 2,678,597 |
| Jan 15, 2026 | 146.00 | 146.30 | 137.00 | 139.12 | 139.12 | -6.01% | 3,106,663 |
| Jan 14, 2026 | 129.90 | 154.20 | 129.37 | 148.02 | 148.02 | 15.19% | 6,503,281 |
| Jan 13, 2026 | 133.40 | 133.88 | 128.02 | 128.50 | 128.50 | -2.15% | 2,131,229 |
| Jan 12, 2026 | 130.38 | 132.86 | 126.18 | 131.32 | 131.32 | 0.40% | 2,682,793 |
| Jan 9, 2026 | 132.00 | 133.70 | 130.00 | 130.80 | 130.80 | -0.68% | 1,757,302 |
| Jan 8, 2026 | 130.98 | 136.00 | 129.20 | 131.70 | 131.70 | -0.02% | 2,113,106 |
| Jan 7, 2026 | 134.85 | 134.85 | 129.00 | 131.72 | 131.72 | -3.00% | 1,994,016 |
| Jan 6, 2026 | 134.00 | 138.82 | 131.99 | 135.80 | 135.80 | 1.72% | 2,633,146 |
| Jan 5, 2026 | 126.50 | 138.00 | 122.00 | 133.51 | 133.51 | 5.04% | 2,936,309 |
| Dec 31, 2025 | 128.96 | 131.31 | 126.20 | 127.10 | 127.10 | -1.51% | 1,855,255 |
| Dec 30, 2025 | 131.22 | 135.71 | 125.73 | 129.05 | 129.05 | -3.82% | 3,112,261 |
| Dec 29, 2025 | 149.00 | 149.00 | 132.09 | 134.18 | 134.18 | -7.46% | 3,184,679 |
| Dec 26, 2025 | 144.44 | 148.49 | 140.29 | 145.00 | 145.00 | 1.61% | 2,692,023 |
| Dec 25, 2025 | 141.99 | 146.98 | 139.00 | 142.70 | 142.70 | -1.16% | 3,022,103 |
| Dec 24, 2025 | 129.87 | 150.00 | 122.13 | 144.37 | 144.37 | 13.10% | 5,209,647 |
| Dec 23, 2025 | 129.26 | 129.97 | 124.06 | 127.65 | 127.65 | -0.25% | 1,472,883 |
| Dec 22, 2025 | 127.00 | 130.71 | 125.00 | 127.97 | 127.97 | 1.89% | 1,611,338 |
| Dec 19, 2025 | 130.07 | 130.71 | 125.01 | 125.60 | 125.60 | -3.96% | 1,912,853 |
| Dec 18, 2025 | 123.80 | 135.99 | 122.26 | 130.78 | 130.78 | 3.14% | 2,757,946 |
| Dec 17, 2025 | 112.02 | 127.20 | 112.00 | 126.80 | 126.80 | 13.19% | 4,424,082 |
| Dec 16, 2025 | 128.00 | 128.20 | 110.92 | 112.02 | 112.02 | -11.62% | 4,596,129 |
| Dec 15, 2025 | 150.51 | 152.00 | 126.01 | 126.75 | 126.75 | -18.67% | 4,992,257 |
| Dec 12, 2025 | 173.03 | 176.76 | 142.01 | 155.85 | 155.85 | -12.20% | 4,843,976 |
| Dec 11, 2025 | 176.40 | 189.00 | 175.00 | 177.51 | 177.51 | 0.63% | 2,061,037 |
| Dec 10, 2025 | 172.90 | 177.77 | 171.67 | 176.39 | 176.39 | 0.05% | 1,432,901 |
| Dec 9, 2025 | 168.99 | 176.76 | 166.00 | 176.30 | 176.30 | 6.25% | 2,043,703 |
| Dec 8, 2025 | 163.00 | 165.93 | 156.80 | 165.93 | 165.93 | 4.35% | 1,377,477 |
| Dec 5, 2025 | 155.00 | 163.00 | 154.05 | 159.01 | 159.01 | 0.12% | 1,187,814 |
| Dec 4, 2025 | 160.88 | 167.05 | 156.51 | 158.82 | 158.82 | 0.71% | 1,311,987 |
| Dec 3, 2025 | 154.85 | 159.88 | 152.50 | 157.70 | 157.70 | 1.84% | 1,178,058 |
| Dec 2, 2025 | 154.00 | 161.31 | 152.30 | 154.85 | 154.85 | -1.38% | 1,050,152 |
| Dec 1, 2025 | 157.65 | 161.00 | 151.01 | 157.01 | 157.01 | -1.40% | 1,473,472 |
| Nov 28, 2025 | 153.38 | 161.98 | 148.52 | 159.24 | 159.24 | 3.82% | 2,485,540 |
| Nov 27, 2025 | 160.00 | 167.20 | 152.00 | 153.38 | 153.38 | -12.10% | 3,677,652 |
| Nov 26, 2025 | 178.00 | 182.48 | 170.10 | 174.50 | 174.50 | -3.05% | 2,817,464 |
| Nov 25, 2025 | 168.92 | 180.00 | 159.69 | 179.99 | 179.99 | 4.65% | 4,877,291 |
| Nov 24, 2025 | 149.50 | 177.10 | 149.00 | 172.00 | 172.00 | 15.78% | 3,848,257 |
| Nov 21, 2025 | 136.88 | 150.00 | 136.88 | 148.56 | 148.56 | 4.77% | 2,904,760 |
| Nov 20, 2025 | 140.04 | 147.00 | 138.00 | 141.80 | 141.80 | -0.79% | 1,311,251 |
| Nov 19, 2025 | 148.00 | 148.79 | 138.40 | 142.93 | 142.93 | 1.72% | 1,718,301 |
| Nov 18, 2025 | 133.00 | 143.00 | 129.08 | 140.51 | 140.51 | 5.65% | 1,941,750 |
| Nov 17, 2025 | 128.00 | 133.20 | 122.30 | 133.00 | 133.00 | 3.28% | 1,521,406 |
| Nov 14, 2025 | 138.00 | 141.28 | 126.84 | 128.78 | 128.78 | -8.47% | 2,906,710 |
| Nov 13, 2025 | 138.00 | 144.66 | 129.00 | 140.70 | 140.70 | -2.80% | 3,194,869 |
| Nov 12, 2025 | 142.00 | 147.62 | 141.02 | 144.75 | 144.75 | -0.10% | 3,211,862 |
| Nov 11, 2025 | 137.00 | 152.15 | 135.03 | 144.89 | 144.89 | 4.64% | 3,991,787 |
| Nov 10, 2025 | 141.50 | 145.82 | 137.00 | 138.47 | 138.47 | -2.36% | 2,319,731 |
| Nov 7, 2025 | 136.10 | 141.85 | 131.00 | 141.82 | 141.82 | 3.27% | 2,362,189 |
| Nov 6, 2025 | 144.70 | 145.90 | 135.10 | 137.33 | 137.33 | -3.56% | 3,780,206 |
| Nov 5, 2025 | 131.00 | 143.83 | 131.00 | 142.40 | 142.40 | 6.43% | 3,418,335 |
| Nov 4, 2025 | 129.00 | 133.86 | 127.00 | 133.80 | 133.80 | 2.92% | 2,592,608 |
| Nov 3, 2025 | 129.00 | 136.99 | 127.00 | 130.00 | 130.00 | 0.02% | 3,452,886 |
| Oct 31, 2025 | 120.70 | 129.98 | 118.11 | 129.98 | 129.98 | 8.77% | 3,841,289 |
| Oct 30, 2025 | 126.60 | 131.00 | 119.50 | 119.50 | 119.50 | -5.61% | 2,743,923 |
| Oct 29, 2025 | 123.99 | 127.90 | 123.20 | 126.60 | 126.60 | 1.28% | 2,335,955 |
| Oct 28, 2025 | 126.51 | 129.18 | 118.80 | 125.00 | 125.00 | -0.04% | 2,910,065 |
| Oct 27, 2025 | 133.00 | 138.57 | 120.06 | 125.05 | 125.05 | -3.06% | 4,169,160 |
| Oct 24, 2025 | 125.88 | 134.21 | 125.88 | 129.00 | 129.00 | -0.81% | 3,039,705 |
| Oct 23, 2025 | 136.00 | 139.20 | 125.82 | 130.05 | 130.05 | -8.64% | 3,849,148 |
| Oct 22, 2025 | 138.30 | 147.88 | 133.91 | 142.35 | 142.35 | -1.15% | 3,888,013 |
| Oct 21, 2025 | 130.19 | 145.00 | 126.50 | 144.00 | 144.00 | 9.51% | 4,582,872 |
| Oct 20, 2025 | 129.33 | 136.50 | 120.01 | 131.50 | 131.50 | 5.20% | 4,653,872 |
| Oct 17, 2025 | 125.86 | 129.50 | 118.80 | 125.00 | 125.00 | -1.47% | 3,755,359 |
| Oct 16, 2025 | 115.00 | 130.00 | 109.00 | 126.87 | 126.87 | 7.52% | 4,936,810 |
| Oct 15, 2025 | 104.00 | 119.12 | 103.99 | 118.00 | 118.00 | 18.00% | 6,050,351 |
| Oct 14, 2025 | 121.00 | 121.00 | 99.00 | 100.00 | 100.00 | -15.70% | 5,215,513 |
| Oct 13, 2025 | 108.01 | 122.00 | 104.19 | 118.62 | 118.62 | 3.15% | 4,789,221 |
| Oct 10, 2025 | 115.01 | 115.60 | 105.01 | 115.00 | 115.00 | -1.35% | 4,787,475 |
| Oct 9, 2025 | 100.01 | 120.48 | 94.30 | 116.57 | 116.57 | 15.87% | 7,688,693 |