Pci Technology Group Co.,Ltd. (600728.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 15,966,393 |
| 20 Jun 2024 | 3.9800 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 21,559,403 |
| 19 Jun 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 22,410,051 |
| 18 Jun 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0200 | 4.0200 | 27,184,564 |
| 17 Jun 2024 | 3.8700 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 11,844,660 |
| 14 Jun 2024 | 3.8300 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 16,888,316 |
| 13 Jun 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 13,456,260 |
| 12 Jun 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 13,673,320 |
| 11 Jun 2024 | 3.7500 | 3.8500 | 3.7000 | 3.8300 | 3.8300 | 18,566,773 |
| 07 Jun 2024 | 3.7600 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 18,891,520 |
| 06 Jun 2024 | 3.9300 | 3.9500 | 3.7000 | 3.7200 | 3.7200 | 32,519,418 |
| 05 Jun 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 16,636,820 |
| 04 Jun 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 18,742,880 |
| 03 Jun 2024 | 4.0500 | 4.0600 | 3.9100 | 3.9400 | 3.9400 | 19,153,375 |
| 31 May 2024 | 3.9900 | 4.0600 | 3.9900 | 4.0300 | 4.0300 | 14,295,200 |
| 30 May 2024 | 3.9900 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 14,123,698 |
| 29 May 2024 | 4.0100 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 18,706,200 |
| 28 May 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 15,272,600 |
| 27 May 2024 | 4.0900 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 14,697,739 |
| 24 May 2024 | 4.1500 | 4.1900 | 4.0900 | 4.0900 | 4.0900 | 13,982,838 |
| 23 May 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 19,811,100 |
| 22 May 2024 | 4.2000 | 4.2700 | 4.1900 | 4.2600 | 4.2600 | 15,042,660 |
| 21 May 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 15,345,960 |
| 20 May 2024 | 4.2600 | 4.3300 | 4.2300 | 4.2600 | 4.2600 | 19,459,200 |
| 17 May 2024 | 4.1900 | 4.2800 | 4.1300 | 4.2700 | 4.2700 | 21,372,646 |
| 16 May 2024 | 4.1800 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 16,109,880 |
| 15 May 2024 | 4.2100 | 4.2300 | 4.1600 | 4.1700 | 4.1700 | 14,850,860 |
| 14 May 2024 | 4.2300 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 16,759,040 |
| 13 May 2024 | 4.3100 | 4.3200 | 4.1900 | 4.2100 | 4.2100 | 24,599,203 |
| 10 May 2024 | 4.4200 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 24,860,226 |
| 09 May 2024 | 4.3500 | 4.4300 | 4.3500 | 4.4100 | 4.4100 | 17,565,212 |
| 08 May 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3400 | 4.3400 | 27,282,821 |
| 07 May 2024 | 4.5200 | 4.5600 | 4.4500 | 4.4600 | 4.4600 | 29,854,565 |
| 06 May 2024 | 4.6000 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 36,147,094 |
| 30 Apr 2024 | 4.6300 | 4.6300 | 4.4500 | 4.5100 | 4.5100 | 37,459,164 |
| 29 Apr 2024 | 4.4000 | 4.6500 | 4.3800 | 4.6100 | 4.6100 | 60,770,818 |
| 26 Apr 2024 | 4.3800 | 4.4800 | 4.2500 | 4.4200 | 4.4200 | 79,637,040 |
| 25 Apr 2024 | 4.7500 | 4.7800 | 4.7000 | 4.7100 | 4.7100 | 16,742,871 |
| 24 Apr 2024 | 4.6500 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 19,819,540 |
| 23 Apr 2024 | 4.6500 | 4.7100 | 4.6300 | 4.6400 | 4.6400 | 13,641,158 |
| 22 Apr 2024 | 4.6100 | 4.7100 | 4.5300 | 4.6300 | 4.6300 | 14,718,553 |
| 19 Apr 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6500 | 4.6500 | 15,710,424 |
| 18 Apr 2024 | 4.7500 | 4.7700 | 4.6500 | 4.6900 | 4.6900 | 20,233,664 |
| 17 Apr 2024 | 4.6000 | 4.7500 | 4.6000 | 4.7400 | 4.7400 | 25,087,143 |
| 16 Apr 2024 | 4.6900 | 4.7300 | 4.4900 | 4.5100 | 4.5100 | 28,949,635 |
| 15 Apr 2024 | 4.7900 | 4.8500 | 4.6400 | 4.7100 | 4.7100 | 33,448,793 |
| 12 Apr 2024 | 4.9200 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 22,874,517 |
| 11 Apr 2024 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 18,887,770 |
| 10 Apr 2024 | 5.0200 | 5.0200 | 4.8700 | 4.9100 | 4.9100 | 20,900,612 |
| 09 Apr 2024 | 4.9000 | 5.0300 | 4.9000 | 5.0200 | 5.0200 | 32,413,567 |
| 08 Apr 2024 | 4.9600 | 4.9900 | 4.8700 | 4.8800 | 4.8800 | 22,110,864 |
| 03 Apr 2024 | 5.0800 | 5.0900 | 4.9600 | 4.9800 | 4.9800 | 25,478,016 |
| 02 Apr 2024 | 5.2000 | 5.2100 | 5.0600 | 5.0900 | 5.0900 | 28,644,877 |
| 01 Apr 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 39,114,995 |
| 29 Mar 2024 | 5.0100 | 5.0100 | 4.9000 | 5.0000 | 5.0000 | 14,933,803 |
| 28 Mar 2024 | 4.8100 | 5.0700 | 4.7800 | 5.0100 | 5.0100 | 36,336,449 |
| 27 Mar 2024 | 5.0700 | 5.0800 | 4.7900 | 4.7900 | 4.7900 | 37,728,070 |
| 26 Mar 2024 | 5.2000 | 5.2500 | 5.0100 | 5.0700 | 5.0700 | 39,457,147 |
| 25 Mar 2024 | 5.4100 | 5.4700 | 5.2200 | 5.2200 | 5.2200 | 45,017,961 |
| 22 Mar 2024 | 5.3700 | 5.4200 | 5.2400 | 5.3700 | 5.3700 | 36,048,020 |
| 21 Mar 2024 | 5.4500 | 5.4700 | 5.3400 | 5.3900 | 5.3900 | 32,771,316 |
| 20 Mar 2024 | 5.2800 | 5.4500 | 5.2800 | 5.4300 | 5.4300 | 47,395,131 |
| 19 Mar 2024 | 5.3400 | 5.3700 | 5.3100 | 5.3100 | 5.3100 | 25,862,840 |
| 18 Mar 2024 | 5.2700 | 5.3700 | 5.2400 | 5.3700 | 5.3700 | 38,270,187 |
| 15 Mar 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 20,600,800 |
| 14 Mar 2024 | 5.2900 | 5.2900 | 5.1400 | 5.2200 | 5.2200 | 28,671,846 |
| 13 Mar 2024 | 5.2600 | 5.3400 | 5.2200 | 5.3000 | 5.3000 | 32,054,398 |
| 12 Mar 2024 | 5.2600 | 5.3200 | 5.2000 | 5.2500 | 5.2500 | 30,643,028 |
| 11 Mar 2024 | 5.1100 | 5.2200 | 5.0900 | 5.2200 | 5.2200 | 25,218,567 |
| 08 Mar 2024 | 5.1000 | 5.1700 | 5.0600 | 5.1400 | 5.1400 | 19,733,952 |
| 07 Mar 2024 | 5.2800 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 26,480,481 |
| 06 Mar 2024 | 5.1800 | 5.3200 | 5.1300 | 5.2500 | 5.2500 | 27,803,342 |
| 05 Mar 2024 | 5.2400 | 5.2900 | 5.1700 | 5.2300 | 5.2300 | 35,666,043 |
| 04 Mar 2024 | 5.3400 | 5.3800 | 5.2100 | 5.2900 | 5.2900 | 37,102,894 |
| 01 Mar 2024 | 5.2200 | 5.3400 | 5.1900 | 5.3300 | 5.3300 | 44,526,825 |
| 29 Feb 2024 | 5.0000 | 5.2300 | 4.9700 | 5.2100 | 5.2100 | 42,387,387 |
| 28 Feb 2024 | 5.3800 | 5.4400 | 5.0000 | 5.0200 | 5.0200 | 70,254,443 |
| 27 Feb 2024 | 5.1200 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 51,097,813 |
| 26 Feb 2024 | 5.1700 | 5.2500 | 5.0900 | 5.1600 | 5.1600 | 42,203,965 |
| 23 Feb 2024 | 5.1200 | 5.1600 | 5.0500 | 5.1500 | 5.1500 | 46,129,730 |
| 22 Feb 2024 | 5.0400 | 5.1500 | 5.0300 | 5.0900 | 5.0900 | 41,622,664 |
| 21 Feb 2024 | 4.9900 | 5.1300 | 4.9200 | 5.0000 | 5.0000 | 58,241,026 |
| 20 Feb 2024 | 5.0900 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 43,971,165 |
| 19 Feb 2024 | 5.2000 | 5.2600 | 5.0000 | 5.0800 | 5.0800 | 68,218,752 |
| 08 Feb 2024 | 4.6900 | 5.0000 | 4.6600 | 4.9100 | 4.9100 | 48,637,587 |
| 07 Feb 2024 | 4.4100 | 4.6800 | 4.4100 | 4.6400 | 4.6400 | 47,710,952 |
| 06 Feb 2024 | 3.9200 | 4.3900 | 3.8700 | 4.3700 | 4.3700 | 39,402,648 |
| 05 Feb 2024 | 4.2700 | 4.2700 | 3.8700 | 3.9900 | 3.9900 | 41,531,244 |
| 02 Feb 2024 | 4.4800 | 4.5900 | 4.1500 | 4.3000 | 4.3000 | 28,613,224 |
| 01 Feb 2024 | 4.5300 | 4.6400 | 4.4500 | 4.4900 | 4.4900 | 20,640,506 |
| 31 Jan 2024 | 4.7900 | 4.8000 | 4.4900 | 4.5900 | 4.5900 | 28,869,233 |
| 30 Jan 2024 | 4.9000 | 4.9500 | 4.7900 | 4.8000 | 4.8000 | 18,000,926 |
| 29 Jan 2024 | 5.0000 | 5.0400 | 4.8500 | 4.8600 | 4.8600 | 19,859,351 |
| 26 Jan 2024 | 5.0300 | 5.0800 | 4.9900 | 5.0100 | 5.0100 | 20,809,817 |
| 25 Jan 2024 | 4.9300 | 5.0800 | 4.8800 | 5.0600 | 5.0600 | 26,411,755 |
| 24 Jan 2024 | 4.9100 | 4.9500 | 4.7500 | 4.9300 | 4.9300 | 20,852,261 |
| 23 Jan 2024 | 4.8500 | 4.9500 | 4.7700 | 4.8800 | 4.8800 | 16,529,926 |
| 22 Jan 2024 | 5.1000 | 5.1100 | 4.7400 | 4.8400 | 4.8400 | 26,212,792 |
| 19 Jan 2024 | 5.1200 | 5.2000 | 5.0700 | 5.1100 | 5.1100 | 15,727,289 |
| 18 Jan 2024 | 5.0500 | 5.1100 | 4.9100 | 5.0900 | 5.0900 | 25,466,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.