Pony Testing Co., Ltd. (SHE:300887)
China
· Delayed Price · Currency is CNY 9.22
-0.32 (-3.35%)
Apr 28, 2026, 4:00 PM EDT
Pony Testing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.22 | 9.49 | 9.10 | 9.43 | 9.43 | 2.28% | 9,565,698 |
| Apr 28, 2026 | 9.47 | 9.56 | 9.13 | 9.22 | 9.22 | -3.35% | 10,245,660 |
| Apr 27, 2026 | 9.41 | 9.56 | 8.94 | 9.54 | 9.54 | 0.63% | 15,126,020 |
| Apr 24, 2026 | 9.62 | 9.67 | 9.46 | 9.48 | 9.48 | -1.96% | 9,391,470 |
| Apr 23, 2026 | 9.88 | 9.92 | 9.62 | 9.67 | 9.67 | -2.13% | 8,803,367 |
| Apr 22, 2026 | 9.86 | 9.93 | 9.75 | 9.88 | 9.88 | -0.70% | 7,867,800 |
| Apr 21, 2026 | 10.10 | 10.15 | 9.82 | 9.95 | 9.95 | -1.49% | 10,533,020 |
| Apr 20, 2026 | 9.97 | 10.14 | 9.96 | 10.10 | 10.10 | 1.30% | 11,478,770 |
| Apr 17, 2026 | 10.05 | 10.05 | 9.82 | 9.97 | 9.97 | -0.89% | 10,019,541 |
| Apr 16, 2026 | 9.99 | 10.06 | 9.88 | 10.06 | 10.06 | 1.00% | 7,778,281 |
| Apr 15, 2026 | 10.15 | 10.24 | 9.93 | 9.96 | 9.96 | -1.78% | 9,789,587 |
| Apr 14, 2026 | 9.99 | 10.15 | 9.89 | 10.14 | 10.14 | 2.11% | 10,268,100 |
| Apr 13, 2026 | 9.92 | 9.97 | 9.81 | 9.93 | 9.93 | -0.40% | 7,592,980 |
| Apr 10, 2026 | 9.99 | 10.13 | 9.96 | 9.97 | 9.97 | 0.40% | 7,934,297 |
| Apr 9, 2026 | 10.14 | 10.19 | 9.88 | 9.93 | 9.93 | -3.12% | 11,344,420 |
| Apr 8, 2026 | 10.00 | 10.26 | 10.00 | 10.25 | 10.25 | 4.38% | 11,527,330 |
| Apr 7, 2026 | 9.58 | 9.90 | 9.58 | 9.82 | 9.82 | 1.97% | 8,598,367 |
| Apr 3, 2026 | 9.97 | 10.03 | 9.58 | 9.63 | 9.63 | -3.60% | 10,466,961 |
| Apr 2, 2026 | 10.19 | 10.37 | 9.87 | 9.99 | 9.99 | -1.77% | 10,829,200 |
| Apr 1, 2026 | 10.15 | 10.28 | 9.99 | 10.17 | 10.17 | 1.70% | 9,855,459 |
| Mar 31, 2026 | 10.24 | 10.60 | 9.97 | 10.00 | 10.00 | -2.44% | 14,935,440 |
| Mar 30, 2026 | 9.93 | 10.30 | 9.83 | 10.25 | 10.25 | 2.81% | 16,648,640 |
| Mar 27, 2026 | 9.66 | 10.03 | 9.63 | 9.97 | 9.97 | 1.42% | 11,551,850 |
| Mar 26, 2026 | 10.17 | 10.20 | 9.64 | 9.83 | 9.83 | -3.34% | 19,932,090 |
| Mar 25, 2026 | 10.35 | 10.51 | 10.09 | 10.17 | 10.17 | -1.55% | 19,144,340 |
| Mar 24, 2026 | 10.36 | 10.50 | 9.99 | 10.33 | 10.33 | 2.18% | 19,778,300 |
| Mar 23, 2026 | 10.38 | 10.81 | 10.04 | 10.11 | 10.11 | -4.53% | 22,754,560 |
| Mar 20, 2026 | 11.51 | 11.79 | 10.58 | 10.59 | 10.59 | -8.79% | 31,911,620 |
| Mar 19, 2026 | 12.00 | 12.10 | 11.48 | 11.61 | 11.61 | -5.92% | 30,738,030 |
| Mar 18, 2026 | 12.09 | 12.47 | 11.76 | 12.34 | 12.34 | 3.26% | 39,064,830 |
| Mar 17, 2026 | 12.19 | 12.57 | 11.86 | 11.95 | 11.95 | -2.61% | 41,767,570 |
| Mar 16, 2026 | 11.52 | 12.68 | 11.26 | 12.27 | 12.27 | 8.87% | 60,279,230 |
| Mar 13, 2026 | 11.24 | 11.63 | 11.13 | 11.27 | 11.27 | 0.27% | 21,376,420 |
| Mar 12, 2026 | 11.66 | 11.66 | 11.19 | 11.24 | 11.24 | -4.18% | 18,467,280 |
| Mar 11, 2026 | 11.80 | 11.99 | 11.68 | 11.73 | 11.73 | -1.10% | 20,039,350 |
| Mar 10, 2026 | 11.63 | 11.87 | 11.55 | 11.86 | 11.86 | 2.15% | 20,064,580 |
| Mar 9, 2026 | 11.30 | 11.69 | 11.22 | 11.61 | 11.61 | -0.94% | 26,818,810 |
| Mar 6, 2026 | 10.85 | 12.16 | 10.83 | 11.72 | 11.72 | 6.74% | 43,170,036 |
| Mar 5, 2026 | 10.86 | 11.15 | 10.69 | 10.98 | 10.98 | 3.20% | 19,223,320 |
| Mar 4, 2026 | 10.54 | 10.75 | 10.44 | 10.64 | 10.64 | 0.38% | 12,855,394 |
| Mar 3, 2026 | 11.43 | 11.47 | 10.56 | 10.60 | 10.60 | -7.18% | 21,303,700 |
| Mar 2, 2026 | 11.37 | 11.71 | 11.31 | 11.42 | 11.42 | -2.39% | 17,421,188 |
| Feb 27, 2026 | 11.65 | 11.81 | 11.63 | 11.70 | 11.70 | -0.34% | 11,177,560 |
| Feb 26, 2026 | 11.89 | 11.93 | 11.63 | 11.74 | 11.74 | -1.51% | 15,048,388 |
| Feb 25, 2026 | 11.95 | 12.06 | 11.78 | 11.92 | 11.92 | -0.83% | 17,203,184 |
| Feb 24, 2026 | 12.20 | 12.41 | 11.94 | 12.02 | 12.02 | -0.08% | 26,282,930 |
| Feb 13, 2026 | 11.83 | 12.42 | 11.71 | 12.03 | 12.03 | 4.61% | 39,916,112 |
| Feb 12, 2026 | 11.54 | 11.65 | 11.44 | 11.50 | 11.50 | -0.35% | 10,361,610 |
| Feb 11, 2026 | 11.71 | 11.79 | 11.50 | 11.54 | 11.54 | -0.94% | 10,598,980 |
| Feb 10, 2026 | 11.96 | 12.00 | 11.65 | 11.65 | 11.65 | -3.24% | 16,285,120 |
| Feb 9, 2026 | 11.78 | 12.13 | 11.77 | 12.04 | 12.04 | 3.53% | 16,943,240 |
| Feb 6, 2026 | 11.50 | 11.74 | 11.25 | 11.63 | 11.63 | -0.17% | 11,878,580 |
| Feb 5, 2026 | 11.65 | 11.83 | 11.54 | 11.65 | 11.65 | -1.19% | 10,795,900 |
| Feb 4, 2026 | 11.66 | 11.89 | 11.62 | 11.79 | 11.79 | 0.34% | 13,443,495 |
| Feb 3, 2026 | 11.38 | 11.83 | 11.30 | 11.75 | 11.75 | 4.07% | 18,191,290 |
| Feb 2, 2026 | 11.30 | 11.65 | 11.25 | 11.29 | 11.29 | -1.66% | 12,373,590 |
| Jan 30, 2026 | 11.61 | 11.75 | 11.11 | 11.48 | 11.48 | -1.96% | 20,793,070 |
| Jan 29, 2026 | 11.72 | 12.14 | 11.57 | 11.71 | 11.71 | -1.01% | 20,770,360 |
| Jan 28, 2026 | 12.12 | 12.24 | 11.78 | 11.83 | 11.83 | -3.66% | 22,994,840 |
| Jan 27, 2026 | 12.12 | 12.32 | 11.62 | 12.28 | 12.28 | 2.50% | 30,580,070 |
| Jan 26, 2026 | 13.20 | 13.20 | 11.98 | 11.98 | 11.98 | -9.72% | 44,775,030 |
| Jan 23, 2026 | 12.80 | 13.60 | 12.65 | 13.27 | 13.27 | 5.23% | 41,530,550 |
| Jan 22, 2026 | 12.89 | 12.89 | 12.45 | 12.61 | 12.61 | -1.56% | 20,739,180 |
| Jan 21, 2026 | 12.66 | 12.88 | 12.34 | 12.81 | 12.81 | 2.56% | 22,166,099 |
| Jan 20, 2026 | 13.66 | 13.68 | 12.28 | 12.49 | 12.49 | -5.45% | 31,194,880 |
| Jan 19, 2026 | 13.00 | 13.68 | 12.98 | 13.21 | 13.21 | -0.45% | 31,949,180 |
| Jan 16, 2026 | 13.17 | 13.45 | 12.19 | 13.27 | 13.27 | 2.55% | 43,166,658 |
| Jan 15, 2026 | 13.70 | 14.22 | 12.76 | 12.94 | 12.94 | -5.13% | 44,618,390 |
| Jan 14, 2026 | 13.88 | 14.48 | 13.43 | 13.64 | 13.64 | -1.80% | 51,882,170 |
| Jan 13, 2026 | 15.28 | 15.40 | 13.70 | 13.89 | 13.89 | -10.90% | 64,262,690 |
| Jan 12, 2026 | 14.28 | 16.79 | 13.85 | 15.59 | 15.59 | 7.00% | 98,538,551 |
| Jan 9, 2026 | 14.66 | 15.43 | 14.00 | 14.57 | 14.57 | -8.77% | 98,990,950 |
| Jan 8, 2026 | 13.07 | 15.97 | 12.75 | 15.97 | 15.97 | 19.98% | 120,089,300 |
| Jan 7, 2026 | 13.85 | 14.80 | 12.68 | 13.31 | 13.31 | -3.69% | 126,656,900 |
| Jan 6, 2026 | 12.98 | 13.82 | 12.68 | 13.82 | 13.82 | 19.97% | 103,493,500 |
| Jan 5, 2026 | 10.02 | 11.52 | 9.91 | 11.52 | 11.52 | 20.00% | 65,848,120 |
| Dec 31, 2025 | 9.47 | 9.79 | 9.33 | 9.60 | 9.60 | 1.05% | 42,747,860 |
| Dec 30, 2025 | 9.27 | 9.50 | 9.23 | 9.50 | 9.50 | 1.93% | 40,577,370 |
| Dec 29, 2025 | 9.29 | 9.50 | 9.11 | 9.32 | 9.32 | 0.65% | 41,053,640 |
| Dec 26, 2025 | 9.20 | 9.56 | 9.11 | 9.26 | 9.26 | 0.76% | 52,235,010 |
| Dec 25, 2025 | 9.68 | 9.86 | 9.16 | 9.19 | 9.19 | -1.39% | 73,079,240 |
| Dec 24, 2025 | 7.78 | 9.32 | 7.78 | 9.32 | 9.32 | 19.95% | 57,999,780 |
| Dec 23, 2025 | 8.06 | 8.06 | 7.75 | 7.77 | 7.77 | -3.48% | 11,093,960 |
| Dec 22, 2025 | 7.89 | 8.15 | 7.89 | 8.05 | 8.05 | 1.64% | 11,612,440 |
| Dec 19, 2025 | 7.86 | 8.00 | 7.79 | 7.92 | 7.92 | 0.76% | 8,856,109 |
| Dec 18, 2025 | 7.64 | 8.01 | 7.60 | 7.86 | 7.86 | 1.55% | 19,226,650 |
| Dec 17, 2025 | 8.45 | 8.49 | 7.47 | 7.74 | 7.74 | -8.94% | 32,689,880 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.48 | 8.50 | 8.50 | -2.30% | 13,119,610 |
| Dec 15, 2025 | 8.67 | 8.84 | 8.56 | 8.70 | 8.70 | -0.23% | 17,674,330 |
| Dec 12, 2025 | 8.71 | 8.77 | 8.57 | 8.72 | 8.72 | 1.04% | 20,146,640 |
| Dec 11, 2025 | 8.54 | 8.91 | 8.48 | 8.63 | 8.63 | 0.94% | 27,860,440 |
| Dec 10, 2025 | 8.60 | 8.70 | 8.46 | 8.55 | 8.55 | -1.95% | 25,077,300 |
| Dec 9, 2025 | 8.19 | 9.00 | 8.13 | 8.72 | 8.72 | 7.13% | 39,241,100 |
| Dec 8, 2025 | 8.25 | 8.33 | 8.12 | 8.14 | 8.14 | -0.85% | 5,672,023 |
| Dec 5, 2025 | 8.08 | 8.23 | 7.98 | 8.21 | 8.21 | 1.61% | 6,083,294 |
| Dec 4, 2025 | 8.36 | 8.36 | 8.05 | 8.08 | 8.08 | -2.88% | 8,065,034 |
| Dec 3, 2025 | 8.53 | 8.55 | 8.27 | 8.32 | 8.32 | -2.58% | 6,679,128 |
| Dec 2, 2025 | 8.52 | 8.58 | 8.47 | 8.54 | 8.54 | -0.35% | 5,266,834 |
| Dec 1, 2025 | 8.54 | 8.65 | 8.52 | 8.57 | 8.57 | 0.59% | 7,149,045 |
| Nov 28, 2025 | 8.42 | 8.53 | 8.37 | 8.52 | 8.52 | 0.83% | 6,031,300 |