Skip to main content
Pinming Technology Co., Ltd. (SHA:688109)
China flag China · Delayed Price · Currency is CNY
95.60
+2.73 (2.94%)
Apr 29, 2026, 3:00 PM CST

Pinming Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202692.8795.0092.1994.59-1.85%653,430
Apr 28, 202694.2496.4191.9892.8792.87-3.23%1,243,924
Apr 27, 202697.3097.3092.2695.9795.97-1.37%1,382,960
Apr 24, 2026105.11112.4496.4697.3097.30-14.76%2,744,279
Apr 23, 2026118.45119.02113.00114.15114.15-3.82%1,366,967
Apr 22, 2026117.00119.32116.50118.68118.680.57%508,388
Apr 21, 2026119.92120.88116.00118.01118.01-1.49%625,914
Apr 20, 2026121.50122.98119.66119.80119.80-1.63%937,770
Apr 17, 2026123.73126.80121.02121.79121.79-3.35%1,109,828
Apr 16, 2026123.99128.00120.51126.01126.013.32%1,452,521
Apr 15, 2026119.26122.49118.00121.96121.963.70%1,136,555
Apr 14, 2026116.77117.95115.32117.61117.612.38%738,966
Apr 13, 2026116.00116.96114.80114.88114.88-1.18%817,147
Apr 10, 2026117.63119.20116.00116.25116.25-1.06%853,871
Apr 9, 2026120.00121.00116.00117.50117.50-3.07%860,572
Apr 8, 2026119.61122.98119.61121.22121.222.05%832,017
Apr 7, 2026121.68123.29115.42118.78118.78-2.86%858,024
Apr 3, 2026123.60125.99120.33122.28122.28-2.18%691,979
Apr 2, 2026128.02130.30124.00125.00125.00-3.27%651,298
Apr 1, 2026131.33133.00124.07129.22129.22-0.72%1,137,658
Mar 31, 2026123.28130.98122.01130.16130.164.39%1,696,729
Mar 30, 2026124.00126.43122.22124.69124.69-2.33%560,039
Mar 27, 2026126.00128.18123.11127.66127.662.10%554,293
Mar 26, 2026128.08128.84124.68125.03125.03-2.59%584,583
Mar 25, 2026131.88134.50126.00128.35128.35-2.69%1,139,484
Mar 24, 2026130.28134.90126.50131.90131.903.86%1,084,590
Mar 23, 2026127.87135.00125.02127.00127.00-2.80%1,267,274
Mar 20, 2026124.00135.00122.00130.66130.665.56%1,726,804
Mar 19, 2026127.73128.79123.08123.78123.78-4.00%717,105
Mar 18, 2026128.60129.51127.00128.94128.940.36%419,985
Mar 17, 2026133.73133.73127.77128.48128.48-3.40%861,151
Mar 16, 2026128.09134.27126.01133.00133.000.53%1,204,135
Mar 13, 2026125.08135.00123.00132.30132.305.77%1,954,390
Mar 12, 2026128.60128.98123.59125.08125.08-3.24%899,844
Mar 11, 2026129.00133.80127.03129.27129.270.98%1,681,517
Mar 10, 2026124.73128.80122.90128.01128.014.17%956,265
Mar 9, 2026124.61126.37118.64122.88122.88-1.39%1,094,207
Mar 6, 2026124.00126.00122.42124.61124.610.26%368,278
Mar 5, 2026124.47126.68122.60124.29124.292.14%785,028
Mar 4, 2026126.00127.97120.30121.68121.68-3.80%1,313,907
Mar 3, 2026136.27136.27126.00126.49126.49-5.97%877,179
Mar 2, 2026136.46138.30132.70134.52134.52-2.59%1,540,437
Feb 27, 2026137.00140.90136.90138.10138.10-0.80%858,526
Feb 26, 2026137.52142.79136.50139.22139.221.24%1,986,074
Feb 25, 2026130.00140.20129.44137.52137.525.18%2,376,650
Feb 24, 2026126.00137.36125.09130.75130.756.39%2,587,384
Feb 13, 2026126.25126.80122.52122.90122.90-3.07%761,357
Feb 12, 2026126.78129.80124.80126.79126.79-0.34%1,052,994
Feb 11, 2026124.94131.80124.18127.22127.221.82%1,721,236
Feb 10, 2026125.62129.40124.40124.94124.94-1.27%1,246,133
Feb 9, 2026124.97126.70121.09126.55126.552.91%1,190,818
Feb 6, 2026123.63124.06121.22122.97122.97-0.53%1,013,557
Feb 5, 2026125.90126.11123.36123.63123.63-2.14%558,712
Feb 4, 2026128.30132.00125.50126.33126.33-2.07%923,352
Feb 3, 2026125.90130.50125.90129.00129.001.82%879,762
Feb 2, 2026126.74131.33125.10126.69126.69-3.14%1,243,745
Jan 30, 2026130.52131.49128.10130.80130.800.08%839,937
Jan 29, 2026136.78137.60130.50130.69130.69-4.64%1,347,138
Jan 28, 2026142.70142.70136.74137.05137.05-3.57%1,111,975
Jan 27, 2026139.27143.25133.90142.12142.122.05%1,428,226
Jan 26, 2026144.17145.03138.87139.27139.27-3.28%1,624,993
Jan 23, 2026148.00153.49143.80144.00144.00-3.12%1,997,316
Jan 22, 2026150.00151.85144.30148.63148.630.25%1,469,018
Jan 21, 2026148.00154.70147.00148.26148.26-1.94%2,020,935
Jan 20, 2026147.50156.59145.00151.20151.202.70%2,877,895
Jan 19, 2026148.77155.51146.10147.22147.22-0.05%2,713,026
Jan 16, 2026141.90149.90139.20147.30147.305.88%2,678,597
Jan 15, 2026146.00146.30137.00139.12139.12-6.01%3,106,663
Jan 14, 2026129.90154.20129.37148.02148.0215.19%6,503,281
Jan 13, 2026133.40133.88128.02128.50128.50-2.15%2,131,229
Jan 12, 2026130.38132.86126.18131.32131.320.40%2,682,793
Jan 9, 2026132.00133.70130.00130.80130.80-0.68%1,757,302
Jan 8, 2026130.98136.00129.20131.70131.70-0.02%2,113,106
Jan 7, 2026134.85134.85129.00131.72131.72-3.00%1,994,016
Jan 6, 2026134.00138.82131.99135.80135.801.72%2,633,146
Jan 5, 2026126.50138.00122.00133.51133.515.04%2,936,309
Dec 31, 2025128.96131.31126.20127.10127.10-1.51%1,855,255
Dec 30, 2025131.22135.71125.73129.05129.05-3.82%3,112,261
Dec 29, 2025149.00149.00132.09134.18134.18-7.46%3,184,679
Dec 26, 2025144.44148.49140.29145.00145.001.61%2,692,023
Dec 25, 2025141.99146.98139.00142.70142.70-1.16%3,022,103
Dec 24, 2025129.87150.00122.13144.37144.3713.10%5,209,647
Dec 23, 2025129.26129.97124.06127.65127.65-0.25%1,472,883
Dec 22, 2025127.00130.71125.00127.97127.971.89%1,611,338
Dec 19, 2025130.07130.71125.01125.60125.60-3.96%1,912,853
Dec 18, 2025123.80135.99122.26130.78130.783.14%2,757,946
Dec 17, 2025112.02127.20112.00126.80126.8013.19%4,424,082
Dec 16, 2025128.00128.20110.92112.02112.02-11.62%4,596,129
Dec 15, 2025150.51152.00126.01126.75126.75-18.67%4,992,257
Dec 12, 2025173.03176.76142.01155.85155.85-12.20%4,843,976
Dec 11, 2025176.40189.00175.00177.51177.510.63%2,061,037
Dec 10, 2025172.90177.77171.67176.39176.390.05%1,432,901
Dec 9, 2025168.99176.76166.00176.30176.306.25%2,043,703
Dec 8, 2025163.00165.93156.80165.93165.934.35%1,377,477
Dec 5, 2025155.00163.00154.05159.01159.010.12%1,187,814
Dec 4, 2025160.88167.05156.51158.82158.820.71%1,311,987
Dec 3, 2025154.85159.88152.50157.70157.701.84%1,178,058
Dec 2, 2025154.00161.31152.30154.85154.85-1.38%1,050,152
Dec 1, 2025157.65161.00151.01157.01157.01-1.40%1,473,472
Nov 28, 2025153.38161.98148.52159.24159.243.82%2,485,540