Skip to main content
Pantum Technology Co., Ltd. (SHE:002180)
China flag China · Delayed Price · Currency is CNY
18.67
+0.17 (0.92%)
Apr 29, 2026, 11:15 AM CST

Pantum Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5018.9618.3918.5018.50-0.86%15,783,000
Apr 27, 202618.3818.8318.2318.6618.661.58%15,910,224
Apr 24, 202618.3318.7918.0518.3718.37-0.54%16,223,415
Apr 23, 202618.2918.8418.2318.4718.470.93%17,545,708
Apr 22, 202618.0518.4917.8518.3018.300.66%14,194,070
Apr 21, 202618.2418.2917.9118.1818.18-0.76%14,366,730
Apr 20, 202617.8618.5917.8118.3218.323.10%25,057,076
Apr 17, 202617.6617.9917.5217.7717.770.11%12,782,100
Apr 16, 202617.4117.9517.3817.7517.752.01%22,982,952
Apr 15, 202616.6817.9516.6017.4017.406.36%39,132,820
Apr 14, 202616.9317.0016.2516.3616.36-2.39%18,649,516
Apr 13, 202616.8016.9216.6516.7616.76-0.71%7,123,165
Apr 10, 202616.7817.0816.7316.8816.881.50%9,574,200
Apr 9, 202616.8516.8716.6116.6316.63-2.35%7,269,872
Apr 8, 202616.6817.0616.5917.0317.034.80%11,845,120
Apr 7, 202616.1816.4116.0516.2516.250.87%6,707,582
Apr 3, 202616.4916.5416.0616.1116.11-1.35%6,537,564
Apr 2, 202616.8716.8716.2916.3316.33-3.20%8,445,988
Apr 1, 202616.8616.9516.7216.8716.871.93%7,476,400
Mar 31, 202616.8417.1016.5116.5516.55-1.72%10,797,800
Mar 30, 202616.6916.9016.4416.8416.84-0.82%10,324,600
Mar 27, 202616.7017.2516.6016.9816.98-0.06%7,401,800
Mar 26, 202617.4017.5516.8916.9916.99-2.58%9,257,182
Mar 25, 202617.3817.7217.1617.4417.440.06%16,884,610
Mar 24, 202616.5517.7916.0517.4317.437.00%30,217,520
Mar 23, 202617.5917.5916.1316.2916.29-7.65%19,805,570
Mar 20, 202618.0118.2517.6417.6417.64-1.84%7,882,401
Mar 19, 202618.3518.4017.9117.9717.97-3.18%10,530,100
Mar 18, 202618.5018.5818.2718.5618.561.37%8,437,364
Mar 17, 202618.9119.0718.2818.3118.31-3.17%13,586,110
Mar 16, 202619.2319.3018.7418.9118.91-1.66%7,217,300
Mar 13, 202619.4619.6519.1119.2319.23-1.23%7,816,941
Mar 12, 202619.3919.6019.3119.4719.470.41%7,094,491
Mar 11, 202619.4719.5119.2719.3919.39-0.36%5,264,888
Mar 10, 202619.1519.5219.1519.4619.462.58%8,625,356
Mar 9, 202619.0019.1318.5018.9718.97-1.96%13,299,500
Mar 6, 202619.2619.4319.2119.3519.350.47%6,647,629
Mar 5, 202619.5319.7619.1919.2619.260.21%10,282,250
Mar 4, 202619.2919.5119.1119.2219.22-0.41%9,332,347
Mar 3, 202620.7521.0519.2719.3019.30-6.36%23,042,976
Mar 2, 202621.2421.2520.5520.6120.61-4.49%20,580,270
Feb 27, 202621.3221.7421.1021.5821.581.46%10,889,580
Feb 26, 202621.3621.4521.1721.2721.27-0.33%8,670,943
Feb 25, 202621.8421.8521.3021.3421.34-1.98%14,068,640
Feb 24, 202621.9822.1921.4521.7721.772.40%20,693,360
Feb 13, 202621.2321.6921.1521.2621.26-0.23%8,776,502
Feb 12, 202621.0121.7720.9121.3121.311.09%10,095,890
Feb 11, 202621.2821.4421.0721.0821.08-0.85%7,816,900
Feb 10, 202621.7521.8021.2421.2621.26-2.70%14,029,470
Feb 9, 202622.0022.2521.6821.8521.850.46%16,140,750
Feb 6, 202621.7522.1021.5021.7521.75-0.41%17,318,380
Feb 5, 202621.9022.1521.7821.8421.84-0.77%19,096,210
Feb 4, 202621.4522.2821.3022.0122.012.85%26,604,580
Feb 3, 202620.7421.7820.7421.4021.404.19%28,182,290
Feb 2, 202620.8821.1620.5020.5420.54-3.02%14,236,720
Jan 30, 202621.1321.6520.9621.1821.18-0.66%14,041,800
Jan 29, 202621.5922.0921.3221.3221.32-1.62%17,447,140
Jan 28, 202621.7722.0421.5321.6721.67-0.82%16,054,700
Jan 27, 202621.5122.1121.0121.8521.851.49%24,769,590
Jan 26, 202621.9222.0121.3321.5321.53-2.76%19,165,050
Jan 23, 202622.2422.3021.6622.1422.140.23%23,339,128
Jan 22, 202622.4022.5421.8222.0922.09-1.30%24,082,746
Jan 21, 202622.0722.6621.9222.3822.380.40%24,318,590
Jan 20, 202622.1922.5621.9022.2922.290.45%22,795,060
Jan 19, 202621.6822.3321.2822.1922.190.91%26,916,520
Jan 16, 202621.5222.3321.4321.9921.992.33%34,720,456
Jan 15, 202621.3021.6721.2221.4921.49-0.05%19,490,000
Jan 14, 202621.0522.1021.0321.5021.503.12%41,447,840
Jan 13, 202621.6821.8020.8420.8520.85-4.45%38,548,660
Jan 12, 202621.5222.1021.5221.8221.821.35%26,383,420
Jan 9, 202621.8822.1021.3621.5321.53-2.36%35,026,650
Jan 8, 202621.1822.1120.9422.0522.054.06%39,709,490
Jan 7, 202620.9921.3520.7421.1921.191.53%25,368,380
Jan 6, 202620.4720.9620.3420.8720.872.15%22,956,282
Jan 5, 202620.2320.4619.9520.4320.431.04%18,374,874
Dec 31, 202519.9020.5419.7920.2220.222.02%24,362,500
Dec 30, 202519.8020.0619.6519.8219.820.05%20,908,000
Dec 29, 202519.3919.9719.3119.8119.812.17%21,880,240
Dec 26, 202519.2519.6519.2119.3919.390.57%15,525,470
Dec 25, 202519.3119.5719.1919.2819.28-0.36%16,816,820
Dec 24, 202519.7019.7919.2619.3519.35-1.78%20,380,030
Dec 23, 202519.2419.7819.1819.7019.702.34%25,561,210
Dec 22, 202519.1619.3519.0419.2519.250.47%12,883,270
Dec 19, 202519.1319.5519.1119.1619.160.31%19,027,300
Dec 18, 202519.0719.5919.0019.1019.10-0.10%20,405,013
Dec 17, 202518.6919.2318.6419.1219.121.97%23,857,670
Dec 16, 202518.4219.2018.2618.7518.751.35%25,611,507
Dec 15, 202518.4018.5118.0018.5018.50-0.64%25,340,470
Dec 12, 202518.2118.6317.9118.6218.622.08%48,297,450
Dec 11, 202518.7018.7018.1518.2418.24-2.56%15,673,206
Dec 10, 202518.5418.8518.3318.7218.720.70%13,607,600
Dec 9, 202518.8018.9318.5618.5918.59-1.48%13,508,020
Dec 8, 202518.6118.8818.5818.8718.871.56%12,722,660
Dec 5, 202518.5518.6218.2718.5818.580.16%10,328,370
Dec 4, 202518.8818.9518.5118.5518.55-2.21%12,962,855
Dec 3, 202518.8019.3318.7018.9718.970.69%20,673,683
Dec 2, 202518.5818.9518.2418.8418.841.24%22,927,390
Dec 1, 202518.5919.0618.0118.6118.610.05%23,671,700
Nov 28, 202518.5718.6218.3118.6018.600.16%8,327,169
Nov 27, 202518.5018.7718.4118.5718.570.32%9,362,774