Pan Asian Microvent Tech (Jiangsu) Corporation (SHA:688386)
China
· Delayed Price · Currency is CNY 86.45
+3.53 (4.26%)
Apr 29, 2026, 3:00 PM CST
SHA:688386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.16 | 87.77 | 81.00 | 86.45 | 86.45 | 4.26% | 2,876,096 |
| Apr 28, 2026 | 81.72 | 83.88 | 81.40 | 82.92 | 82.92 | 0.95% | 1,933,297 |
| Apr 27, 2026 | 80.39 | 83.95 | 78.80 | 82.14 | 82.14 | 2.18% | 2,473,918 |
| Apr 24, 2026 | 77.50 | 80.75 | 77.00 | 80.39 | 80.39 | 3.73% | 2,096,548 |
| Apr 23, 2026 | 80.77 | 81.28 | 77.40 | 77.50 | 77.50 | -3.25% | 2,121,270 |
| Apr 22, 2026 | 78.75 | 82.00 | 78.50 | 80.10 | 80.10 | 1.75% | 2,207,352 |
| Apr 21, 2026 | 78.47 | 80.24 | 77.56 | 78.72 | 78.72 | 0.17% | 1,549,275 |
| Apr 20, 2026 | 80.40 | 80.40 | 78.19 | 78.59 | 78.59 | -1.14% | 1,450,758 |
| Apr 17, 2026 | 78.00 | 80.40 | 77.88 | 79.50 | 79.50 | 0.32% | 1,274,905 |
| Apr 16, 2026 | 79.81 | 81.50 | 78.60 | 79.25 | 79.25 | 0.87% | 1,058,912 |
| Apr 15, 2026 | 79.10 | 81.79 | 78.18 | 78.57 | 78.57 | -0.10% | 1,652,628 |
| Apr 14, 2026 | 78.00 | 78.78 | 76.40 | 78.65 | 78.65 | 1.97% | 1,800,155 |
| Apr 13, 2026 | 80.00 | 80.00 | 76.80 | 77.13 | 77.13 | -4.13% | 1,868,822 |
| Apr 10, 2026 | 82.00 | 82.68 | 79.12 | 80.45 | 80.45 | -0.40% | 1,749,740 |
| Apr 9, 2026 | 83.25 | 83.25 | 80.33 | 80.77 | 80.77 | -3.88% | 2,010,748 |
| Apr 8, 2026 | 77.66 | 84.60 | 77.66 | 84.03 | 84.03 | 9.50% | 2,476,632 |
| Apr 7, 2026 | 78.00 | 78.00 | 76.00 | 76.74 | 76.74 | -0.85% | 1,192,809 |
| Apr 3, 2026 | 77.64 | 78.99 | 77.01 | 77.40 | 77.40 | -0.55% | 1,020,135 |
| Apr 2, 2026 | 79.67 | 80.49 | 77.28 | 77.83 | 77.83 | -2.28% | 1,249,165 |
| Apr 1, 2026 | 80.29 | 80.50 | 78.55 | 79.65 | 79.65 | 1.46% | 1,338,117 |
| Mar 31, 2026 | 80.92 | 81.60 | 77.80 | 78.50 | 78.50 | -2.62% | 1,709,594 |
| Mar 30, 2026 | 80.41 | 81.52 | 78.20 | 80.61 | 80.61 | 0.59% | 1,831,588 |
| Mar 27, 2026 | 76.06 | 80.33 | 75.31 | 80.14 | 80.14 | 5.13% | 1,981,709 |
| Mar 26, 2026 | 76.91 | 78.22 | 75.30 | 76.23 | 76.23 | -0.64% | 1,744,886 |
| Mar 25, 2026 | 74.30 | 77.68 | 74.30 | 76.72 | 76.72 | 3.26% | 1,550,275 |
| Mar 24, 2026 | 74.00 | 74.69 | 71.80 | 74.30 | 74.30 | 2.62% | 1,829,873 |
| Mar 23, 2026 | 75.52 | 76.80 | 72.18 | 72.40 | 72.40 | -5.00% | 2,377,366 |
| Mar 20, 2026 | 79.00 | 79.92 | 76.21 | 76.21 | 76.21 | -2.32% | 1,245,305 |
| Mar 19, 2026 | 83.15 | 84.26 | 77.77 | 78.02 | 78.02 | -7.41% | 3,136,303 |
| Mar 18, 2026 | 84.19 | 84.37 | 82.08 | 84.26 | 84.26 | 0.57% | 1,183,856 |
| Mar 17, 2026 | 86.00 | 86.89 | 83.49 | 83.78 | 83.78 | -1.67% | 1,317,318 |
| Mar 16, 2026 | 86.52 | 87.08 | 83.99 | 85.20 | 85.20 | -1.62% | 1,818,273 |
| Mar 13, 2026 | 85.71 | 88.65 | 85.57 | 86.60 | 86.60 | 1.19% | 1,704,716 |
| Mar 12, 2026 | 86.97 | 88.49 | 85.01 | 85.58 | 85.58 | -2.14% | 1,255,214 |
| Mar 11, 2026 | 90.00 | 90.00 | 86.90 | 87.45 | 87.45 | -2.07% | 1,195,458 |
| Mar 10, 2026 | 85.18 | 89.55 | 85.08 | 89.30 | 89.30 | 5.06% | 1,433,753 |
| 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 |