Pamica Technology Corporation Class A 001359
SZSE · China · Process Industries
CNY 79.90-2.61 (-3.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 79.90 | -3.16% | CNY 82.94 | CNY 83.50 | CNY 79.70 | 1.64M |
| 2026-09-29 | CNY 82.51 | +1.86% | CNY 82.31 | CNY 85.50 | CNY 81.00 | 2.62M |
| 2026-09-28 | CNY 81.00 | -7.84% | CNY 87.45 | CNY 87.87 | CNY 80.00 | 2.38M |
| 2026-09-24 | CNY 87.89 | -4.62% | CNY 91.78 | CNY 91.78 | CNY 87.61 | 2.14M |
| 2026-09-23 | CNY 92.15 | +2.28% | CNY 90.10 | CNY 92.99 | CNY 89.20 | 2.32M |
| 2026-09-22 | CNY 90.10 | +2.21% | CNY 90.00 | CNY 93.49 | CNY 89.33 | 3.04M |
| 2026-09-21 | CNY 88.15 | -0.38% | CNY 88.75 | CNY 89.99 | CNY 87.00 | 2.34M |
| 2026-09-18 | CNY 88.49 | -0.55% | CNY 90.99 | CNY 91.00 | CNY 87.17 | 2.43M |
| 2026-09-17 | CNY 88.98 | +0.24% | CNY 88.77 | CNY 91.73 | CNY 87.61 | 2.61M |
| 2026-09-16 | CNY 88.77 | +2.51% | CNY 86.57 | CNY 89.42 | CNY 84.50 | 2.99M |
| 2026-09-15 | CNY 86.60 | +4.38% | CNY 83.18 | CNY 90.08 | CNY 82.50 | 3.65M |
| 2026-09-14 | CNY 82.97 | +1.32% | CNY 81.34 | CNY 83.65 | CNY 78.90 | 2.05M |
| 2026-09-11 | CNY 81.89 | -1.27% | CNY 82.62 | CNY 83.49 | CNY 77.65 | 2.90M |
| 2026-09-10 | CNY 82.94 | +0.35% | CNY 82.28 | CNY 84.83 | CNY 81.37 | 1.93M |
| 2026-09-09 | CNY 82.65 | +0.45% | CNY 82.28 | CNY 84.99 | CNY 82.04 | 2.07M |
| 2026-09-08 | CNY 82.28 | -1.47% | CNY 83.12 | CNY 85.50 | CNY 81.55 | 2.65M |
| 2026-09-07 | CNY 83.51 | +4.69% | CNY 79.90 | CNY 84.85 | CNY 79.27 | 4.26M |
| 2026-09-04 | CNY 79.77 | -5.16% | CNY 84.39 | CNY 85.50 | CNY 79.15 | 3.50M |
| 2026-09-03 | CNY 84.11 | -0.99% | CNY 84.95 | CNY 86.29 | CNY 82.00 | 2.48M |
| 2026-09-02 | CNY 84.95 | -1.30% | CNY 84.00 | CNY 86.00 | CNY 83.08 | 2.25M |
| 2026-09-01 | CNY 86.07 | -4.50% | CNY 90.98 | CNY 91.12 | CNY 85.31 | 3.40M |
| 2026-08-31 | CNY 90.13 | +2.04% | CNY 87.00 | CNY 90.47 | CNY 86.33 | 2.58M |
| 2026-08-28 | CNY 88.33 | -2.67% | CNY 90.72 | CNY 94.50 | CNY 88.13 | 3.72M |
| 2026-08-27 | CNY 90.75 | +6.70% | CNY 85.55 | CNY 91.00 | CNY 84.94 | 4.16M |
| 2026-08-26 | CNY 85.05 | -2.03% | CNY 86.81 | CNY 88.80 | CNY 83.60 | 2.77M |
| 2026-08-25 | CNY 86.81 | -2.11% | CNY 87.65 | CNY 87.71 | CNY 83.60 | 3.67M |
| 2026-08-24 | CNY 88.68 | -3.61% | CNY 93.00 | CNY 93.00 | CNY 86.00 | 4.15M |
| 2026-08-21 | CNY 92.00 | -1.74% | CNY 92.70 | CNY 93.30 | CNY 89.01 | 4.63M |
| 2026-08-20 | CNY 93.63 | +5.32% | CNY 90.00 | CNY 94.88 | CNY 89.00 | 5.49M |
| 2026-08-19 | CNY 88.90 | -7.59% | CNY 93.95 | CNY 97.83 | CNY 88.50 | 6.61M |
| 2026-08-18 | CNY 96.20 | +4.45% | CNY 92.90 | CNY 98.26 | CNY 92.30 | 6.08M |
| 2026-08-17 | CNY 92.10 | +2.42% | CNY 90.78 | CNY 92.20 | CNY 89.76 | 3.39M |
| 2026-08-14 | CNY 89.92 | +4.00% | CNY 89.20 | CNY 92.30 | CNY 87.43 | 4.19M |
| 2026-08-13 | CNY 86.46 | -2.50% | CNY 90.18 | CNY 92.29 | CNY 86.21 | 4.58M |
| 2026-08-12 | CNY 88.68 | +2.10% | CNY 87.32 | CNY 90.48 | CNY 86.19 | 4.04M |
| 2026-08-11 | CNY 86.86 | -0.95% | CNY 86.80 | CNY 89.88 | CNY 85.60 | 3.90M |
| 2026-08-10 | CNY 87.69 | -1.47% | CNY 89.78 | CNY 91.00 | CNY 85.69 | 5.58M |
| 2026-08-07 | CNY 89.00 | +3.42% | CNY 86.05 | CNY 91.77 | CNY 84.92 | 7.66M |
| 2026-08-06 | CNY 86.06 | -0.13% | CNY 87.20 | CNY 89.33 | CNY 83.33 | 7.49M |
| 2026-08-05 | CNY 86.17 | +9.99% | CNY 77.63 | CNY 86.17 | CNY 77.00 | 4.58M |
| 2026-08-04 | CNY 78.34 | +8.11% | CNY 72.54 | CNY 78.60 | CNY 70.03 | 5.42M |
| 2026-08-03 | CNY 72.46 | -5.49% | CNY 76.62 | CNY 79.00 | CNY 71.85 | 7.31M |
| 2026-07-31 | CNY 76.67 | +10.00% | CNY 76.60 | CNY 76.67 | CNY 74.97 | 5.23M |
| 2026-07-30 | CNY 69.70 | -9.99% | CNY 76.08 | CNY 78.06 | CNY 69.70 | 5.97M |
| 2026-07-29 | CNY 77.44 | -5.56% | CNY 82.44 | CNY 84.35 | CNY 73.80 | 5.53M |
| 2026-07-28 | CNY 82.00 | -8.14% | CNY 88.10 | CNY 88.61 | CNY 81.50 | 3.34M |
| 2026-07-27 | CNY 89.27 | +7.72% | CNY 84.48 | CNY 89.62 | CNY 81.83 | 3.98M |
| 2026-07-24 | CNY 82.87 | -4.42% | CNY 85.33 | CNY 87.50 | CNY 82.87 | 2.86M |
| 2026-07-23 | CNY 86.70 | +1.31% | CNY 85.58 | CNY 90.51 | CNY 85.58 | 3.64M |
| 2026-07-22 | CNY 85.58 | -4.22% | CNY 85.10 | CNY 91.26 | CNY 84.27 | 5.26M |
| 2026-07-21 | CNY 89.35 | +3.21% | CNY 80.67 | CNY 90.60 | CNY 77.91 | 8.24M |
| 2026-07-20 | CNY 86.57 | -10.00% | CNY 94.36 | CNY 95.23 | CNY 86.57 | 4.28M |
| 2026-07-17 | CNY 96.19 | -10.00% | CNY 105.81 | CNY 106.86 | CNY 96.19 | 4.35M |
| 2026-07-16 | CNY 106.88 | -2.49% | CNY 108.34 | CNY 112.17 | CNY 104.18 | 4.74M |
| 2026-07-15 | CNY 109.61 | -8.86% | CNY 120.31 | CNY 121.38 | CNY 108.49 | 6.05M |
| 2026-07-14 | CNY 120.27 | +6.55% | CNY 113.00 | CNY 121.80 | CNY 113.00 | 6.09M |
| 2026-07-13 | CNY 112.88 | -4.15% | CNY 116.38 | CNY 124.19 | CNY 112.27 | 7.32M |
| 2026-07-10 | CNY 117.77 | +4.13% | CNY 113.10 | CNY 124.41 | CNY 113.10 | 6.42M |
| 2026-07-09 | CNY 113.10 | +5.89% | CNY 109.00 | CNY 117.49 | CNY 105.33 | 5.12M |
| 2026-07-08 | CNY 106.81 | -0.81% | CNY 106.97 | CNY 113.71 | CNY 106.00 | 3.59M |
| 2026-07-07 | CNY 107.68 | -2.45% | CNY 110.39 | CNY 111.50 | CNY 105.59 | 2.77M |
| 2026-07-06 | CNY 110.39 | -5.71% | CNY 119.04 | CNY 120.50 | CNY 109.00 | 4.09M |
| 2026-07-03 | CNY 117.08 | +0.33% | CNY 119.03 | CNY 122.50 | CNY 114.00 | 3.64M |
| 2026-07-02 | CNY 116.70 | -5.86% | CNY 120.69 | CNY 123.98 | CNY 116.00 | 3.31M |
| 2026-07-01 | CNY 123.96 | -1.03% | CNY 125.90 | CNY 128.25 | CNY 121.00 | 3.75M |
| 2026-06-30 | CNY 125.25 | +6.60% | CNY 117.52 | CNY 125.79 | CNY 115.33 | 4.97M |
| 2026-06-29 | CNY 117.50 | -9.57% | CNY 128.00 | CNY 129.05 | CNY 116.94 | 6.83M |
| 2026-06-26 | CNY 129.93 | +1.85% | CNY 125.48 | CNY 133.90 | CNY 123.70 | 6.12M |
| 2026-06-25 | CNY 127.57 | -1.13% | CNY 131.00 | CNY 134.04 | CNY 125.30 | 9.20M |
| 2026-06-24 | CNY 129.03 | +10.00% | CNY 117.40 | CNY 129.03 | CNY 116.50 | 4.22M |
| 2026-06-23 | CNY 117.30 | +4.86% | CNY 113.69 | CNY 122.72 | CNY 112.10 | 7.16M |
| 2026-06-22 | CNY 111.86 | +10.00% | CNY 103.77 | CNY 111.86 | CNY 101.69 | 5.02M |
| 2026-06-18 | CNY 101.69 | +2.36% | CNY 98.51 | CNY 102.88 | CNY 95.63 | 5.11M |
| 2026-06-17 | CNY 99.35 | +6.38% | CNY 91.79 | CNY 100.39 | CNY 90.72 | 6.99M |
| 2026-06-16 | CNY 93.38 | +3.01% | CNY 93.98 | CNY 94.61 | CNY 89.64 | 6.54M |
| 2026-06-15 | CNY 90.65 | +10.00% | CNY 84.08 | CNY 90.65 | CNY 82.44 | 7.48M |
| 2026-06-12 | CNY 82.42 | +10.00% | CNY 76.16 | CNY 82.42 | CNY 75.47 | 7.46M |
| 2026-06-11 | CNY 74.92 | +1.56% | CNY 72.97 | CNY 75.46 | CNY 72.00 | 2.78M |
| 2026-06-10 | CNY 73.77 | -4.20% | CNY 75.38 | CNY 76.42 | CNY 72.89 | 3.82M |
| 2026-06-09 | CNY 77.00 | +7.38% | CNY 73.16 | CNY 77.15 | CNY 72.61 | 3.97M |
| 2026-06-08 | CNY 71.71 | +0.63% | CNY 68.46 | CNY 73.45 | CNY 68.09 | 2.77M |
| 2026-06-05 | CNY 71.26 | +0.40% | CNY 70.96 | CNY 73.77 | CNY 69.08 | 2.70M |
| 2026-06-04 | CNY 70.98 | +0.64% | CNY 70.38 | CNY 71.51 | CNY 69.25 | 1.99M |
| 2026-06-03 | CNY 70.52 | +0.04% | CNY 70.49 | CNY 72.22 | CNY 68.92 | 2.25M |
| 2026-06-02 | CNY 70.49 | +0.47% | CNY 70.17 | CNY 71.50 | CNY 67.97 | 2.65M |
| 2026-06-01 | CNY 70.16 | -6.74% | CNY 74.18 | CNY 75.64 | CNY 69.93 | 3.70M |
| 2026-05-29 | CNY 75.23 | -2.22% | CNY 76.77 | CNY 80.38 | CNY 74.51 | 3.07M |
| 2026-05-28 | CNY 76.94 | +0.69% | CNY 76.46 | CNY 78.31 | CNY 74.62 | 3.54M |
| 2026-05-27 | CNY 76.41 | -6.20% | CNY 80.66 | CNY 83.77 | CNY 75.85 | 4.34M |
| 2026-05-26 | CNY 81.46 | -2.92% | CNY 81.92 | CNY 83.38 | CNY 79.32 | 3.14M |