Pantum Technology Co., Ltd. Class A 002180
SZSE · China · Electronic Technology
CNY 16.14-0.12 (-0.74%)
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 16.14 | -0.74% | CNY 16.24 | CNY 16.47 | CNY 16.12 | 4.68M |
| 2026-09-29 | CNY 16.26 | +1.18% | CNY 16.11 | CNY 16.39 | CNY 16.00 | 7.42M |
| 2026-09-28 | CNY 16.07 | -3.54% | CNY 16.66 | CNY 16.66 | CNY 16.02 | 9.38M |
| 2026-09-24 | CNY 16.66 | -2.74% | CNY 17.04 | CNY 17.11 | CNY 16.47 | 12.06M |
| 2026-09-23 | CNY 17.13 | -3.33% | CNY 17.60 | CNY 17.67 | CNY 17.08 | 12.49M |
| 2026-09-22 | CNY 17.72 | +1.55% | CNY 17.50 | CNY 18.13 | CNY 17.48 | 22.73M |
| 2026-09-21 | CNY 17.45 | +8.45% | CNY 16.87 | CNY 17.68 | CNY 16.71 | 32.18M |
| 2026-09-18 | CNY 16.09 | +0.31% | CNY 16.18 | CNY 16.27 | CNY 16.03 | 6.64M |
| 2026-09-17 | CNY 16.04 | -1.72% | CNY 16.25 | CNY 16.39 | CNY 16.03 | 5.29M |
| 2026-09-16 | CNY 16.32 | +0.80% | CNY 16.18 | CNY 16.38 | CNY 16.00 | 5.80M |
| 2026-09-15 | CNY 16.19 | -0.61% | CNY 16.35 | CNY 16.49 | CNY 16.18 | 8.39M |
| 2026-09-14 | CNY 16.29 | +0.12% | CNY 16.26 | CNY 16.52 | CNY 16.21 | 4.20M |
| 2026-09-11 | CNY 16.27 | -2.34% | CNY 16.45 | CNY 16.65 | CNY 16.26 | 6.46M |
| 2026-09-10 | CNY 16.66 | +0.06% | CNY 16.56 | CNY 16.67 | CNY 16.32 | 8.49M |
| 2026-09-09 | CNY 16.65 | -0.42% | CNY 16.78 | CNY 16.80 | CNY 16.52 | 6.45M |
| 2026-09-08 | CNY 16.72 | +0.12% | CNY 16.68 | CNY 16.98 | CNY 16.49 | 7.80M |
| 2026-09-07 | CNY 16.70 | -0.42% | CNY 16.83 | CNY 16.91 | CNY 16.51 | 8.80M |
| 2026-09-04 | CNY 16.77 | -0.65% | CNY 16.89 | CNY 17.25 | CNY 16.72 | 8.84M |
| 2026-09-03 | CNY 16.88 | -1.75% | CNY 17.19 | CNY 17.29 | CNY 16.88 | 6.56M |
| 2026-09-02 | CNY 17.18 | -0.58% | CNY 17.16 | CNY 17.27 | CNY 16.88 | 8.00M |
| 2026-09-01 | CNY 17.28 | +0.76% | CNY 17.18 | CNY 17.77 | CNY 17.03 | 7.63M |
| 2026-08-31 | CNY 17.15 | +0.47% | CNY 16.88 | CNY 17.19 | CNY 16.77 | 6.27M |
| 2026-08-28 | CNY 17.07 | -1.95% | CNY 17.34 | CNY 17.49 | CNY 17.05 | 7.11M |
| 2026-08-27 | CNY 17.41 | +3.57% | CNY 17.05 | CNY 17.60 | CNY 16.97 | 11.87M |
| 2026-08-26 | CNY 16.81 | -1.70% | CNY 17.02 | CNY 17.09 | CNY 16.76 | 6.88M |
| 2026-08-25 | CNY 17.10 | +2.09% | CNY 16.51 | CNY 17.17 | CNY 16.43 | 7.57M |
| 2026-08-24 | CNY 16.75 | -5.37% | CNY 17.65 | CNY 17.67 | CNY 16.73 | 10.94M |
| 2026-08-21 | CNY 17.70 | -0.67% | CNY 17.75 | CNY 17.75 | CNY 17.00 | 13.16M |
| 2026-08-20 | CNY 17.82 | +0.68% | CNY 17.67 | CNY 17.89 | CNY 17.47 | 11.14M |
| 2026-08-19 | CNY 17.70 | -6.10% | CNY 18.40 | CNY 18.55 | CNY 17.41 | 23.54M |
| 2026-08-18 | CNY 18.85 | +4.20% | CNY 18.29 | CNY 19.00 | CNY 18.00 | 27.72M |
| 2026-08-17 | CNY 18.09 | +0.44% | CNY 17.88 | CNY 18.38 | CNY 17.66 | 21.72M |
| 2026-08-14 | CNY 18.01 | +1.75% | CNY 17.60 | CNY 18.27 | CNY 17.35 | 21.33M |
| 2026-08-13 | CNY 17.70 | -1.01% | CNY 17.85 | CNY 18.00 | CNY 17.50 | 21.02M |
| 2026-08-12 | CNY 17.88 | -0.17% | CNY 17.81 | CNY 18.10 | CNY 17.78 | 17.64M |
| 2026-08-11 | CNY 17.91 | -4.22% | CNY 18.23 | CNY 18.40 | CNY 17.82 | 31.17M |
| 2026-08-10 | CNY 18.70 | -0.53% | CNY 18.50 | CNY 19.27 | CNY 17.88 | 39.79M |
| 2026-08-07 | CNY 18.80 | -4.52% | CNY 20.01 | CNY 20.60 | CNY 18.60 | 60.21M |
| 2026-08-06 | CNY 19.69 | +10.00% | CNY 19.69 | CNY 19.69 | CNY 19.69 | 11.30M |
| 2026-08-05 | CNY 17.90 | +4.50% | CNY 17.06 | CNY 18.00 | CNY 16.95 | 23.06M |
| 2026-08-04 | CNY 17.13 | +0.18% | CNY 17.11 | CNY 17.25 | CNY 16.65 | 15.25M |
| 2026-08-03 | CNY 17.10 | +0.47% | CNY 16.93 | CNY 17.38 | CNY 16.90 | 13.12M |
| 2026-07-31 | CNY 17.02 | +5.06% | CNY 16.51 | CNY 17.25 | CNY 16.50 | 23.38M |
| 2026-07-30 | CNY 16.20 | -3.51% | CNY 16.61 | CNY 16.62 | CNY 15.88 | 15.90M |
| 2026-07-29 | CNY 16.79 | +0.60% | CNY 16.63 | CNY 16.98 | CNY 16.63 | 9.95M |
| 2026-07-28 | CNY 16.69 | -3.19% | CNY 16.99 | CNY 17.18 | CNY 16.59 | 11.63M |
| 2026-07-27 | CNY 17.24 | +5.19% | CNY 16.41 | CNY 17.28 | CNY 16.30 | 19.88M |
| 2026-07-24 | CNY 16.39 | -1.38% | CNY 16.33 | CNY 16.78 | CNY 16.25 | 11.11M |
| 2026-07-23 | CNY 16.62 | -2.46% | CNY 16.92 | CNY 16.92 | CNY 16.13 | 23.16M |
| 2026-07-22 | CNY 17.04 | +0.59% | CNY 16.96 | CNY 17.30 | CNY 16.61 | 22.22M |
| 2026-07-21 | CNY 16.94 | +2.67% | CNY 16.47 | CNY 16.97 | CNY 16.22 | 26.47M |
| 2026-07-20 | CNY 16.50 | +2.61% | CNY 16.08 | CNY 16.69 | CNY 15.84 | 29.91M |
| 2026-07-17 | CNY 16.08 | -1.05% | CNY 16.27 | CNY 17.11 | CNY 16.06 | 32.30M |
| 2026-07-16 | CNY 16.25 | +2.78% | CNY 15.53 | CNY 16.57 | CNY 15.49 | 21.75M |
| 2026-07-15 | CNY 15.81 | +3.88% | CNY 15.41 | CNY 15.85 | CNY 15.03 | 19.53M |
| 2026-07-14 | CNY 15.22 | -3.67% | CNY 15.67 | CNY 16.13 | CNY 14.78 | 24.72M |
| 2026-07-13 | CNY 15.80 | -4.47% | CNY 16.35 | CNY 16.50 | CNY 15.80 | 19.97M |
| 2026-07-10 | CNY 16.54 | +1.78% | CNY 16.25 | CNY 17.00 | CNY 16.11 | 24.33M |
| 2026-07-09 | CNY 16.25 | +2.20% | CNY 15.93 | CNY 16.33 | CNY 15.78 | 20.30M |
| 2026-07-08 | CNY 15.90 | -4.16% | CNY 16.46 | CNY 16.57 | CNY 15.60 | 26.45M |
| 2026-07-07 | CNY 16.59 | +0.73% | CNY 16.47 | CNY 17.60 | CNY 16.15 | 42.37M |
| 2026-07-06 | CNY 16.47 | +0.61% | CNY 16.46 | CNY 16.88 | CNY 16.27 | 25.43M |
| 2026-07-03 | CNY 16.37 | +0.06% | CNY 16.38 | CNY 17.04 | CNY 16.23 | 29.73M |
| 2026-07-02 | CNY 16.36 | +0.68% | CNY 16.05 | CNY 16.77 | CNY 15.71 | 37.71M |
| 2026-07-01 | CNY 16.25 | -0.67% | CNY 16.45 | CNY 16.82 | CNY 16.12 | 33.07M |
| 2026-06-30 | CNY 16.36 | +2.19% | CNY 16.17 | CNY 16.58 | CNY 15.94 | 52.98M |
| 2026-06-29 | CNY 16.01 | +10.03% | CNY 14.71 | CNY 16.01 | CNY 14.51 | 74.10M |
| 2026-06-26 | CNY 14.55 | +9.98% | CNY 13.20 | CNY 14.55 | CNY 12.80 | 36.49M |
| 2026-06-25 | CNY 13.23 | -6.04% | CNY 14.00 | CNY 14.20 | CNY 13.13 | 30.30M |
| 2026-06-24 | CNY 14.08 | -2.63% | CNY 14.46 | CNY 14.54 | CNY 14.00 | 16.64M |
| 2026-06-23 | CNY 14.46 | -0.28% | CNY 14.45 | CNY 14.75 | CNY 14.24 | 18.60M |
| 2026-06-22 | CNY 14.50 | +2.69% | CNY 14.11 | CNY 14.83 | CNY 13.82 | 30.38M |
| 2026-06-18 | CNY 14.12 | -1.74% | CNY 14.53 | CNY 15.18 | CNY 14.12 | 19.48M |
| 2026-06-17 | CNY 14.37 | +3.01% | CNY 13.86 | CNY 14.72 | CNY 13.65 | 30.15M |
| 2026-06-16 | CNY 13.95 | -2.72% | CNY 14.20 | CNY 14.43 | CNY 13.90 | 20.33M |
| 2026-06-15 | CNY 14.34 | +2.80% | CNY 13.95 | CNY 14.52 | CNY 13.73 | 23.86M |
| 2026-06-12 | CNY 13.95 | -3.26% | CNY 14.45 | CNY 14.63 | CNY 13.78 | 24.86M |
| 2026-06-11 | CNY 14.42 | -0.41% | CNY 14.30 | CNY 14.75 | CNY 13.77 | 24.37M |
| 2026-06-10 | CNY 14.48 | -4.92% | CNY 15.03 | CNY 15.15 | CNY 14.32 | 17.79M |
| 2026-06-09 | CNY 15.23 | -4.21% | CNY 15.91 | CNY 15.98 | CNY 15.12 | 18.33M |
| 2026-06-08 | CNY 15.90 | +4.40% | CNY 14.89 | CNY 16.00 | CNY 14.80 | 30.42M |
| 2026-06-05 | CNY 15.23 | -2.18% | CNY 15.49 | CNY 15.71 | CNY 15.10 | 16.57M |
| 2026-06-04 | CNY 15.57 | -1.77% | CNY 15.68 | CNY 15.77 | CNY 15.25 | 18.52M |
| 2026-06-03 | CNY 15.85 | -0.63% | CNY 15.80 | CNY 16.32 | CNY 15.55 | 20.52M |
| 2026-06-02 | CNY 15.95 | +3.77% | CNY 15.58 | CNY 16.78 | CNY 15.58 | 34.59M |
| 2026-06-01 | CNY 15.37 | -3.21% | CNY 15.80 | CNY 15.99 | CNY 15.33 | 18.70M |
| 2026-05-29 | CNY 15.88 | -3.70% | CNY 16.50 | CNY 16.60 | CNY 15.66 | 23.30M |
| 2026-05-28 | CNY 16.49 | -0.06% | CNY 16.42 | CNY 16.80 | CNY 16.36 | 13.80M |
| 2026-05-27 | CNY 16.50 | -3.51% | CNY 17.12 | CNY 17.54 | CNY 16.37 | 17.19M |
| 2026-05-26 | CNY 17.10 | -0.98% | CNY 17.27 | CNY 17.68 | CNY 16.90 | 15.61M |