Shenzhen Pacific Union Precision Manufacturing Co., Ltd. (SHA:688210)
China
· Delayed Price · Currency is CNY 49.73
+0.58 (1.18%)
Mar 6, 2026, 4:00 PM EST
SHA:688210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.69 | 50.35 | 48.20 | 49.73 | 49.73 | 1.18% | 2,316,463 |
| Mar 5, 2026 | 50.50 | 50.60 | 48.49 | 49.15 | 49.15 | 1.03% | 2,538,356 |
| Mar 4, 2026 | 48.22 | 50.20 | 47.50 | 48.65 | 48.65 | -1.32% | 4,158,497 |
| Mar 3, 2026 | 55.31 | 55.47 | 49.12 | 49.30 | 49.30 | -11.62% | 7,048,109 |
| Mar 2, 2026 | 55.26 | 56.38 | 53.60 | 55.78 | 55.78 | -6.75% | 8,764,688 |
| Feb 27, 2026 | 60.02 | 61.44 | 59.31 | 59.82 | 59.82 | -2.45% | 5,870,236 |
| Feb 26, 2026 | 59.00 | 62.87 | 58.30 | 61.32 | 61.32 | 7.69% | 10,819,869 |
| Feb 25, 2026 | 55.36 | 57.57 | 54.80 | 56.94 | 56.94 | 1.88% | 3,678,236 |
| Feb 24, 2026 | 57.00 | 58.60 | 54.83 | 55.89 | 55.89 | 1.80% | 5,538,390 |
| Feb 13, 2026 | 56.56 | 56.97 | 54.80 | 54.90 | 54.90 | -3.29% | 4,135,034 |
| Feb 12, 2026 | 56.96 | 57.69 | 56.01 | 56.77 | 56.77 | -1.01% | 2,850,058 |
| Feb 11, 2026 | 57.01 | 58.26 | 56.81 | 57.35 | 57.35 | -0.61% | 2,209,158 |
| Feb 10, 2026 | 59.30 | 59.37 | 57.13 | 57.70 | 57.70 | -3.03% | 4,476,331 |
| Feb 9, 2026 | 57.57 | 60.00 | 56.77 | 59.50 | 59.50 | 4.50% | 5,267,379 |
| Feb 6, 2026 | 55.71 | 59.29 | 55.01 | 56.94 | 56.94 | 1.75% | 4,476,067 |
| Feb 5, 2026 | 57.02 | 57.02 | 54.00 | 55.96 | 55.96 | -2.46% | 3,721,329 |
| Feb 4, 2026 | 57.61 | 58.66 | 55.81 | 57.37 | 57.37 | 0.33% | 4,305,072 |
| Feb 3, 2026 | 55.11 | 58.05 | 54.09 | 57.18 | 57.18 | 5.73% | 5,588,782 |
| Feb 2, 2026 | 60.39 | 62.00 | 54.05 | 54.08 | 54.08 | -11.34% | 9,844,599 |
| Jan 30, 2026 | 56.90 | 62.50 | 55.00 | 61.00 | 61.00 | 8.23% | 11,137,030 |
| Jan 29, 2026 | 55.50 | 60.19 | 54.86 | 56.36 | 56.36 | -2.31% | 11,218,850 |
| Jan 28, 2026 | 52.17 | 58.83 | 50.10 | 57.69 | 57.69 | 10.58% | 14,334,192 |
| Jan 27, 2026 | 53.00 | 53.13 | 50.81 | 52.17 | 52.17 | -1.17% | 4,823,196 |
| Jan 26, 2026 | 55.61 | 55.96 | 51.90 | 52.79 | 52.79 | -6.38% | 6,901,156 |
| Jan 23, 2026 | 53.41 | 56.88 | 52.81 | 56.39 | 56.39 | 5.48% | 7,866,773 |
| Jan 22, 2026 | 55.97 | 55.97 | 52.85 | 53.46 | 53.46 | -3.19% | 4,374,890 |
| Jan 21, 2026 | 51.40 | 56.88 | 50.90 | 55.22 | 55.22 | 5.83% | 8,556,789 |
| Jan 20, 2026 | 51.68 | 53.48 | 50.50 | 52.18 | 52.18 | 1.03% | 5,580,577 |
| Jan 19, 2026 | 53.20 | 53.20 | 50.22 | 51.65 | 51.65 | -2.27% | 5,082,011 |
| Jan 16, 2026 | 50.68 | 53.88 | 50.50 | 52.85 | 52.85 | 4.69% | 6,352,008 |
| Jan 15, 2026 | 50.70 | 50.80 | 49.67 | 50.48 | 50.48 | -0.67% | 3,192,848 |
| Jan 14, 2026 | 53.27 | 54.30 | 49.30 | 50.82 | 50.82 | -4.17% | 8,927,765 |
| Jan 13, 2026 | 58.50 | 58.58 | 52.52 | 53.03 | 53.03 | -8.57% | 7,474,773 |
| Jan 12, 2026 | 52.51 | 60.10 | 51.55 | 58.00 | 58.00 | 12.19% | 10,500,400 |
| Jan 9, 2026 | 53.37 | 53.50 | 51.31 | 51.70 | 51.70 | -1.69% | 5,426,890 |
| Jan 8, 2026 | 53.10 | 53.58 | 51.11 | 52.59 | 52.59 | -0.30% | 4,066,779 |
| Jan 7, 2026 | 51.67 | 53.28 | 51.00 | 52.75 | 52.75 | 2.09% | 3,418,685 |
| Jan 6, 2026 | 51.58 | 52.50 | 51.00 | 51.67 | 51.67 | -0.02% | 3,585,764 |
| Jan 5, 2026 | 54.48 | 54.85 | 51.00 | 51.68 | 51.68 | -6.58% | 6,558,894 |
| Dec 31, 2025 | 57.00 | 57.80 | 53.72 | 55.32 | 55.32 | -2.91% | 6,490,005 |
| Dec 30, 2025 | 55.00 | 58.79 | 54.06 | 56.98 | 56.98 | 4.17% | 6,488,306 |
| Dec 29, 2025 | 55.00 | 56.20 | 53.02 | 54.70 | 54.70 | -0.47% | 4,522,762 |
| Dec 26, 2025 | 53.96 | 56.30 | 52.78 | 54.96 | 54.96 | 1.97% | 4,478,958 |
| Dec 25, 2025 | 52.06 | 54.49 | 51.42 | 53.90 | 53.90 | 4.44% | 3,829,737 |
| Dec 24, 2025 | 51.98 | 52.78 | 50.45 | 51.61 | 51.61 | 0.72% | 3,669,807 |
| Dec 23, 2025 | 48.33 | 52.00 | 47.98 | 51.24 | 51.24 | 7.24% | 6,774,213 |
| Dec 22, 2025 | 48.05 | 48.50 | 47.30 | 47.78 | 47.78 | 0.72% | 2,472,051 |
| Dec 19, 2025 | 47.50 | 48.50 | 47.07 | 47.44 | 47.44 | 0.25% | 2,320,275 |
| Dec 18, 2025 | 50.09 | 50.09 | 46.88 | 47.32 | 47.32 | -4.38% | 3,620,710 |
| Dec 17, 2025 | 49.10 | 49.72 | 47.50 | 49.49 | 49.49 | 1.29% | 4,283,912 |
| Dec 16, 2025 | 49.62 | 50.50 | 47.77 | 48.86 | 48.86 | -1.29% | 2,812,230 |
| Dec 15, 2025 | 51.16 | 51.30 | 49.33 | 49.50 | 49.50 | -3.43% | 2,459,510 |
| Dec 12, 2025 | 53.14 | 53.14 | 50.50 | 51.26 | 51.26 | -2.36% | 5,107,753 |
| Dec 11, 2025 | 54.51 | 54.88 | 52.21 | 52.50 | 52.50 | -3.74% | 3,573,877 |
| Dec 10, 2025 | 55.59 | 56.78 | 53.92 | 54.54 | 54.54 | -1.94% | 3,306,106 |
| Dec 9, 2025 | 57.40 | 57.99 | 55.55 | 55.62 | 55.62 | -3.10% | 3,605,429 |
| Dec 8, 2025 | 57.67 | 58.50 | 56.80 | 57.40 | 57.40 | 0.53% | 3,231,889 |
| Dec 5, 2025 | 54.47 | 58.50 | 53.51 | 57.10 | 57.10 | 5.25% | 4,513,977 |
| Dec 4, 2025 | 54.77 | 58.27 | 54.25 | 54.25 | 54.25 | 1.25% | 3,384,145 |
| Dec 3, 2025 | 54.56 | 55.23 | 53.18 | 53.58 | 53.58 | -0.78% | 2,003,604 |
| Dec 2, 2025 | 55.05 | 55.50 | 52.66 | 54.00 | 54.00 | -2.88% | 2,660,416 |
| Dec 1, 2025 | 57.18 | 57.97 | 54.30 | 55.60 | 55.60 | -1.51% | 3,444,318 |
| Nov 28, 2025 | 54.80 | 57.70 | 54.01 | 56.45 | 56.45 | 2.67% | 4,895,576 |
| Nov 27, 2025 | 52.48 | 56.20 | 52.27 | 54.98 | 54.98 | 5.73% | 6,262,676 |
| Nov 26, 2025 | 52.40 | 55.25 | 51.07 | 52.00 | 52.00 | -0.76% | 5,165,791 |
| Nov 25, 2025 | 51.20 | 53.75 | 51.00 | 52.40 | 52.40 | 3.97% | 4,814,417 |
| Nov 24, 2025 | 49.75 | 51.17 | 48.67 | 50.40 | 50.40 | 2.50% | 3,633,107 |
| Nov 21, 2025 | 46.51 | 51.16 | 46.14 | 49.17 | 49.17 | 2.87% | 5,203,883 |
| Nov 20, 2025 | 48.80 | 49.98 | 47.45 | 47.80 | 47.80 | -1.54% | 2,302,340 |
| Nov 19, 2025 | 49.26 | 50.88 | 48.51 | 48.55 | 48.55 | -0.55% | 2,278,717 |
| Nov 18, 2025 | 52.80 | 52.80 | 48.70 | 48.82 | 48.82 | -7.10% | 5,434,720 |
| Nov 17, 2025 | 51.45 | 53.75 | 51.01 | 52.55 | 52.55 | 1.64% | 3,054,344 |
| Nov 14, 2025 | 50.00 | 53.49 | 48.77 | 51.70 | 51.70 | 3.05% | 6,049,245 |
| Nov 13, 2025 | 51.81 | 52.30 | 49.60 | 50.17 | 50.17 | -3.35% | 5,236,251 |
| Nov 12, 2025 | 54.99 | 54.99 | 50.50 | 51.91 | 51.91 | -5.82% | 6,847,397 |
| Nov 11, 2025 | 55.03 | 56.50 | 53.00 | 55.12 | 55.12 | 0.24% | 6,368,318 |
| Nov 10, 2025 | 60.00 | 61.60 | 54.30 | 54.99 | 54.99 | -9.38% | 7,726,076 |
| Nov 7, 2025 | 63.63 | 64.27 | 60.10 | 60.68 | 60.68 | -5.72% | 5,096,962 |
| Nov 6, 2025 | 60.74 | 65.71 | 59.02 | 64.36 | 64.36 | 9.01% | 7,832,387 |
| Nov 5, 2025 | 59.00 | 61.00 | 58.01 | 59.04 | 59.04 | -3.84% | 5,001,362 |
| Nov 4, 2025 | 61.20 | 63.00 | 58.00 | 61.40 | 61.40 | -1.70% | 8,041,548 |
| Nov 3, 2025 | 63.85 | 66.80 | 60.90 | 62.46 | 62.46 | -0.35% | 8,895,535 |
| Oct 31, 2025 | 58.58 | 63.70 | 56.80 | 62.68 | 62.68 | 7.00% | 8,956,096 |
| Oct 30, 2025 | 58.33 | 60.39 | 57.24 | 58.58 | 58.58 | -2.33% | 6,435,800 |
| Oct 29, 2025 | 53.19 | 62.00 | 52.37 | 59.98 | 59.98 | 12.55% | 11,523,040 |
| Oct 28, 2025 | 53.80 | 54.80 | 51.69 | 53.29 | 53.29 | 0.17% | 4,412,789 |
| Oct 27, 2025 | 53.93 | 56.34 | 52.80 | 53.20 | 53.20 | 1.03% | 6,230,442 |
| Oct 24, 2025 | 52.00 | 53.09 | 50.13 | 52.66 | 52.66 | 4.24% | 5,183,933 |
| Oct 23, 2025 | 50.38 | 51.50 | 49.00 | 50.52 | 50.52 | -1.71% | 2,554,379 |
| Oct 22, 2025 | 52.62 | 53.26 | 50.81 | 51.40 | 51.40 | -1.34% | 3,152,955 |
| Oct 21, 2025 | 50.75 | 53.70 | 50.00 | 52.10 | 52.10 | 7.27% | 7,287,828 |
| Oct 20, 2025 | 47.55 | 50.44 | 47.50 | 48.57 | 48.57 | 3.38% | 4,407,567 |
| Oct 17, 2025 | 49.26 | 49.26 | 46.21 | 46.98 | 46.98 | -3.59% | 6,551,263 |
| Oct 16, 2025 | 50.00 | 51.27 | 48.30 | 48.73 | 48.73 | -4.64% | 6,946,425 |
| Oct 15, 2025 | 48.78 | 51.88 | 48.42 | 51.10 | 51.10 | 4.65% | 6,426,956 |
| Oct 14, 2025 | 55.01 | 56.46 | 48.18 | 48.83 | 48.83 | -10.89% | 10,640,040 |
| Oct 13, 2025 | 53.01 | 58.20 | 51.20 | 54.80 | 54.80 | -5.40% | 8,814,532 |
| Oct 10, 2025 | 61.99 | 61.99 | 57.04 | 57.93 | 57.93 | -5.05% | 6,358,954 |
| Oct 9, 2025 | 63.44 | 66.00 | 60.00 | 61.01 | 61.01 | -2.31% | 6,040,042 |
| Sep 30, 2025 | 62.10 | 64.99 | 61.32 | 62.45 | 62.45 | 1.05% | 4,676,228 |