Pan Asian Microvent Tech (Jiangsu) Corporation (SHA:688386)
China
· Delayed Price · Currency is CNY 89.08
+4.08 (4.80%)
Mar 10, 2026, 1:14 PM CST
SHA:688386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.92 | 87.92 | 82.80 | 85.00 | 85.00 | -4.55% | 1,995,353 |
| Mar 6, 2026 | 88.92 | 90.20 | 87.52 | 89.05 | 89.05 | 0.99% | 1,128,515 |
| Mar 5, 2026 | 88.88 | 90.90 | 88.00 | 88.18 | 88.18 | 1.16% | 1,481,541 |
| Mar 4, 2026 | 87.65 | 89.42 | 86.70 | 87.17 | 87.17 | -1.61% | 1,662,178 |
| Mar 3, 2026 | 94.50 | 96.95 | 88.00 | 88.60 | 88.60 | -7.37% | 2,955,742 |
| Mar 2, 2026 | 95.01 | 96.76 | 93.88 | 95.65 | 95.65 | -2.00% | 1,642,350 |
| Feb 27, 2026 | 97.80 | 99.48 | 96.18 | 97.60 | 97.60 | -0.20% | 1,009,730 |
| Feb 26, 2026 | 95.63 | 98.23 | 94.50 | 97.80 | 97.80 | 2.27% | 1,127,472 |
| Feb 25, 2026 | 96.00 | 96.18 | 93.88 | 95.63 | 95.63 | 0.64% | 1,153,594 |
| Feb 24, 2026 | 102.25 | 102.25 | 93.77 | 95.02 | 95.02 | -3.65% | 2,065,741 |
| Feb 13, 2026 | 97.21 | 100.98 | 96.90 | 98.62 | 98.62 | 2.91% | 2,216,112 |
| Feb 12, 2026 | 98.43 | 98.43 | 95.20 | 95.83 | 95.83 | -0.69% | 915,152 |
| Feb 11, 2026 | 95.93 | 97.70 | 93.70 | 96.50 | 96.50 | 0.59% | 1,131,641 |
| Feb 10, 2026 | 97.60 | 98.80 | 95.39 | 95.93 | 95.93 | -2.03% | 1,486,993 |
| Feb 9, 2026 | 99.00 | 100.30 | 96.49 | 97.92 | 97.92 | 0.64% | 2,346,714 |
| Feb 6, 2026 | 91.47 | 99.30 | 89.85 | 97.30 | 97.30 | 6.47% | 3,415,720 |
| Feb 5, 2026 | 89.22 | 93.30 | 88.69 | 91.39 | 91.39 | 2.35% | 1,670,640 |
| Feb 4, 2026 | 90.27 | 91.19 | 86.29 | 89.29 | 89.29 | -2.26% | 2,769,847 |
| Feb 3, 2026 | 92.21 | 93.38 | 90.76 | 91.35 | 91.35 | 1.05% | 1,327,297 |
| Feb 2, 2026 | 94.00 | 96.01 | 90.08 | 90.40 | 90.40 | -3.83% | 2,012,061 |
| Jan 30, 2026 | 95.15 | 95.56 | 91.30 | 94.00 | 94.00 | -1.21% | 1,727,957 |
| Jan 29, 2026 | 98.47 | 99.80 | 93.00 | 95.15 | 95.15 | -3.35% | 2,609,007 |
| Jan 28, 2026 | 97.19 | 99.33 | 95.56 | 98.45 | 98.45 | 1.29% | 1,636,909 |
| Jan 27, 2026 | 96.60 | 98.28 | 95.16 | 97.20 | 97.20 | 0.62% | 1,446,265 |
| Jan 26, 2026 | 99.68 | 100.79 | 95.50 | 96.60 | 96.60 | -3.39% | 1,868,553 |
| Jan 23, 2026 | 99.60 | 103.18 | 97.29 | 99.99 | 99.99 | 1.86% | 2,969,696 |
| Jan 22, 2026 | 99.50 | 100.60 | 96.26 | 98.16 | 98.16 | -0.28% | 2,527,850 |
| Jan 21, 2026 | 91.10 | 99.50 | 91.10 | 98.44 | 98.44 | 6.94% | 2,957,001 |
| Jan 20, 2026 | 96.00 | 96.00 | 91.05 | 92.05 | 92.05 | -3.27% | 1,691,203 |
| Jan 19, 2026 | 94.04 | 96.60 | 91.39 | 95.16 | 95.16 | 2.99% | 2,315,268 |
| Jan 16, 2026 | 89.45 | 92.76 | 89.45 | 92.40 | 92.40 | 3.30% | 1,613,574 |
| Jan 15, 2026 | 88.50 | 91.50 | 88.00 | 89.45 | 89.45 | 0.27% | 1,802,677 |
| Jan 14, 2026 | 90.07 | 93.70 | 87.24 | 89.21 | 89.21 | -0.88% | 3,762,212 |
| Jan 13, 2026 | 96.28 | 97.21 | 89.00 | 90.00 | 90.00 | -9.27% | 5,109,279 |
| Jan 12, 2026 | 96.51 | 100.16 | 94.09 | 99.20 | 99.20 | 3.77% | 5,324,187 |
| Jan 9, 2026 | 92.54 | 101.50 | 92.10 | 95.60 | 95.60 | 3.63% | 5,396,670 |
| Jan 8, 2026 | 87.66 | 94.75 | 87.51 | 92.25 | 92.25 | 2.98% | 4,784,649 |
| Jan 7, 2026 | 85.00 | 90.50 | 85.00 | 89.58 | 89.58 | 6.87% | 4,775,962 |
| Jan 6, 2026 | 85.99 | 87.49 | 83.80 | 83.82 | 83.82 | -4.38% | 3,297,870 |
| Jan 5, 2026 | 88.36 | 92.39 | 83.68 | 87.66 | 87.66 | 0.07% | 4,684,012 |
| Dec 31, 2025 | 84.80 | 89.40 | 84.80 | 87.60 | 87.60 | 3.30% | 3,732,446 |
| Dec 30, 2025 | 80.60 | 85.80 | 80.21 | 84.80 | 84.80 | 3.14% | 2,309,428 |
| Dec 29, 2025 | 83.02 | 85.95 | 76.84 | 82.22 | 82.22 | -2.12% | 4,956,404 |
| Dec 26, 2025 | 77.00 | 88.00 | 76.21 | 84.00 | 84.00 | 10.89% | 5,982,144 |
| Dec 25, 2025 | 76.41 | 77.08 | 74.91 | 75.75 | 75.75 | -0.88% | 1,304,366 |
| Dec 24, 2025 | 72.96 | 76.98 | 72.00 | 76.42 | 76.42 | 4.86% | 2,266,477 |
| Dec 23, 2025 | 73.80 | 74.96 | 72.50 | 72.88 | 72.88 | -0.64% | 1,626,826 |
| Dec 22, 2025 | 71.15 | 74.60 | 70.00 | 73.35 | 73.35 | 4.77% | 2,795,819 |
| Dec 19, 2025 | 69.85 | 70.95 | 69.00 | 70.01 | 70.01 | 0.72% | 800,911 |
| Dec 18, 2025 | 70.95 | 71.68 | 69.33 | 69.51 | 69.51 | -1.57% | 867,065 |
| Dec 17, 2025 | 70.50 | 71.20 | 69.73 | 70.62 | 70.62 | -0.18% | 893,937 |
| Dec 16, 2025 | 73.00 | 73.42 | 70.60 | 70.75 | 70.75 | -3.18% | 1,177,146 |
| Dec 15, 2025 | 71.16 | 73.49 | 69.92 | 73.07 | 73.07 | 2.27% | 2,025,130 |
| Dec 12, 2025 | 69.46 | 71.45 | 67.69 | 71.45 | 71.45 | 3.49% | 1,952,558 |
| Dec 11, 2025 | 70.41 | 71.25 | 69.00 | 69.04 | 69.04 | -1.93% | 1,122,111 |
| Dec 10, 2025 | 70.99 | 72.28 | 70.25 | 70.40 | 70.40 | -0.56% | 953,621 |
| Dec 9, 2025 | 71.00 | 71.78 | 70.11 | 70.80 | 70.80 | 1.29% | 1,216,011 |
| Dec 8, 2025 | 74.23 | 74.48 | 69.43 | 69.90 | 69.90 | -5.48% | 2,609,646 |
| Dec 5, 2025 | 72.08 | 74.17 | 71.72 | 73.95 | 73.95 | 2.40% | 983,099 |
| Dec 4, 2025 | 73.30 | 73.46 | 71.60 | 72.22 | 72.22 | -0.47% | 849,268 |
| Dec 3, 2025 | 71.60 | 74.50 | 71.00 | 72.56 | 72.56 | 2.46% | 1,944,803 |
| Dec 2, 2025 | 70.89 | 73.50 | 70.10 | 70.82 | 70.82 | -2.09% | 1,162,624 |
| Dec 1, 2025 | 71.83 | 72.59 | 70.30 | 72.33 | 72.33 | 0.31% | 1,331,184 |
| Nov 28, 2025 | 70.38 | 72.82 | 70.38 | 72.11 | 72.11 | 2.24% | 931,041 |
| Nov 27, 2025 | 73.74 | 73.74 | 70.20 | 70.53 | 70.53 | -3.37% | 1,585,488 |
| Nov 26, 2025 | 70.70 | 74.58 | 69.51 | 72.99 | 72.99 | 4.06% | 1,871,035 |
| Nov 25, 2025 | 69.70 | 72.38 | 69.50 | 70.14 | 70.14 | 0.63% | 1,426,335 |
| Nov 24, 2025 | 66.14 | 71.00 | 66.14 | 69.70 | 69.70 | 4.65% | 1,830,088 |
| Nov 21, 2025 | 66.66 | 68.28 | 65.69 | 66.60 | 66.60 | -1.48% | 1,533,743 |
| Nov 20, 2025 | 69.28 | 69.81 | 66.37 | 67.60 | 67.60 | -2.42% | 1,808,844 |
| Nov 19, 2025 | 70.41 | 71.35 | 68.33 | 69.28 | 69.28 | -2.26% | 1,425,758 |
| Nov 18, 2025 | 72.40 | 72.40 | 70.32 | 70.88 | 70.88 | 0.18% | 842,064 |
| Nov 17, 2025 | 72.00 | 72.41 | 70.50 | 70.75 | 70.75 | -2.86% | 1,266,294 |
| Nov 14, 2025 | 73.14 | 73.44 | 70.60 | 72.83 | 72.83 | -0.42% | 1,484,234 |
| Nov 13, 2025 | 70.85 | 74.50 | 70.00 | 73.14 | 73.14 | 3.07% | 1,814,983 |
| Nov 12, 2025 | 72.19 | 72.41 | 70.20 | 70.96 | 70.96 | -1.74% | 1,339,262 |
| Nov 11, 2025 | 75.14 | 75.14 | 72.20 | 72.22 | 72.22 | -2.47% | 1,057,805 |
| Nov 10, 2025 | 72.27 | 76.28 | 72.27 | 74.05 | 74.05 | 2.48% | 2,043,007 |
| Nov 7, 2025 | 71.70 | 73.11 | 70.89 | 72.26 | 72.26 | 0.68% | 1,440,163 |
| Nov 6, 2025 | 71.84 | 73.40 | 71.11 | 71.77 | 71.77 | -0.11% | 1,341,353 |
| Nov 5, 2025 | 70.63 | 73.18 | 70.63 | 71.85 | 71.85 | -0.66% | 1,385,822 |
| Nov 4, 2025 | 75.15 | 76.98 | 71.50 | 72.33 | 72.33 | -4.70% | 1,887,502 |
| Nov 3, 2025 | 78.90 | 78.90 | 74.13 | 75.90 | 75.90 | -3.74% | 1,670,490 |
| Oct 31, 2025 | 79.18 | 82.60 | 78.08 | 78.85 | 78.85 | -0.42% | 2,383,667 |
| Oct 30, 2025 | 80.48 | 81.88 | 77.70 | 79.18 | 79.18 | -1.62% | 1,401,496 |
| Oct 29, 2025 | 78.08 | 80.80 | 76.10 | 80.48 | 80.48 | 3.71% | 1,175,966 |
| Oct 28, 2025 | 79.09 | 79.29 | 77.28 | 77.60 | 77.60 | -1.80% | 761,361 |
| Oct 27, 2025 | 76.70 | 81.00 | 76.37 | 79.02 | 79.02 | 3.42% | 1,869,388 |
| Oct 24, 2025 | 76.40 | 78.49 | 75.88 | 76.41 | 76.41 | 0.08% | 1,241,604 |
| Oct 23, 2025 | 79.00 | 79.00 | 75.15 | 76.35 | 76.35 | -3.35% | 1,039,687 |
| Oct 22, 2025 | 77.58 | 79.79 | 77.33 | 79.00 | 79.00 | 1.01% | 926,246 |
| Oct 21, 2025 | 76.82 | 79.48 | 75.58 | 78.21 | 78.21 | 1.81% | 1,744,841 |
| Oct 20, 2025 | 76.80 | 78.34 | 75.00 | 76.82 | 76.82 | -0.31% | 1,878,410 |
| Oct 17, 2025 | 77.00 | 79.87 | 75.58 | 77.06 | 77.06 | -0.64% | 1,759,517 |
| Oct 16, 2025 | 74.92 | 80.95 | 73.71 | 77.56 | 77.56 | 3.51% | 2,846,111 |
| Oct 15, 2025 | 74.99 | 76.60 | 74.00 | 74.93 | 74.93 | -0.12% | 1,796,211 |
| Oct 14, 2025 | 82.76 | 82.76 | 74.50 | 75.02 | 75.02 | -9.44% | 2,209,527 |
| Oct 13, 2025 | 78.88 | 83.70 | 77.80 | 82.84 | 82.84 | 2.82% | 2,073,089 |
| Oct 10, 2025 | 80.62 | 83.40 | 79.27 | 80.57 | 80.57 | -0.06% | 1,187,230 |
| Oct 9, 2025 | 81.18 | 82.27 | 78.49 | 80.62 | 80.62 | -0.35% | 1,668,481 |