Paslin Digital Technology Co., Ltd. Class A 600215
SSE · China · Finance
CNY 6.23-0.08 (-1.27%)
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 6.23 | -1.27% | CNY 6.38 | CNY 6.38 | CNY 6.15 | 5.71M |
| 2026-09-29 | CNY 6.31 | +2.94% | CNY 6.10 | CNY 6.36 | CNY 6.03 | 8.44M |
| 2026-09-28 | CNY 6.13 | +0.49% | CNY 6.13 | CNY 6.19 | CNY 6.02 | 5.92M |
| 2026-09-24 | CNY 6.10 | 0.00% | CNY 6.12 | CNY 6.18 | CNY 6.06 | 4.70M |
| 2026-09-23 | CNY 6.10 | -2.24% | CNY 6.24 | CNY 6.29 | CNY 6.10 | 5.28M |
| 2026-09-22 | CNY 6.24 | +0.48% | CNY 6.25 | CNY 6.28 | CNY 6.14 | 6.61M |
| 2026-09-21 | CNY 6.21 | +0.65% | CNY 6.15 | CNY 6.28 | CNY 6.14 | 4.26M |
| 2026-09-18 | CNY 6.17 | 0.00% | CNY 6.19 | CNY 6.24 | CNY 6.15 | 4.62M |
| 2026-09-17 | CNY 6.17 | +1.15% | CNY 6.06 | CNY 6.22 | CNY 6.04 | 4.77M |
| 2026-09-16 | CNY 6.10 | +0.66% | CNY 6.05 | CNY 6.16 | CNY 5.96 | 4.23M |
| 2026-09-15 | CNY 6.06 | -3.50% | CNY 6.24 | CNY 6.31 | CNY 6.05 | 5.55M |
| 2026-09-14 | CNY 6.28 | -0.63% | CNY 6.30 | CNY 6.38 | CNY 6.24 | 4.49M |
| 2026-09-11 | CNY 6.32 | -3.95% | CNY 6.55 | CNY 6.55 | CNY 6.23 | 5.90M |
| 2026-09-10 | CNY 6.58 | -1.50% | CNY 6.70 | CNY 6.75 | CNY 6.52 | 4.47M |
| 2026-09-09 | CNY 6.68 | -1.62% | CNY 6.82 | CNY 6.82 | CNY 6.65 | 3.81M |
| 2026-09-08 | CNY 6.79 | +1.04% | CNY 6.72 | CNY 6.85 | CNY 6.67 | 5.46M |
| 2026-09-07 | CNY 6.72 | +0.15% | CNY 6.79 | CNY 6.82 | CNY 6.65 | 5.53M |
| 2026-09-04 | CNY 6.71 | -0.89% | CNY 6.79 | CNY 6.88 | CNY 6.68 | 5.89M |
| 2026-09-03 | CNY 6.77 | +0.30% | CNY 6.79 | CNY 6.91 | CNY 6.72 | 7.16M |
| 2026-09-02 | CNY 6.75 | -0.59% | CNY 6.73 | CNY 6.84 | CNY 6.62 | 7.97M |
| 2026-09-01 | CNY 6.79 | +0.89% | CNY 6.77 | CNY 6.86 | CNY 6.66 | 10.89M |
| 2026-08-31 | CNY 6.73 | +6.49% | CNY 6.32 | CNY 6.80 | CNY 6.22 | 15.66M |
| 2026-08-28 | CNY 6.32 | -0.78% | CNY 6.31 | CNY 6.42 | CNY 6.31 | 5.84M |
| 2026-08-27 | CNY 6.37 | -0.31% | CNY 6.36 | CNY 6.44 | CNY 6.29 | 7.45M |
| 2026-08-26 | CNY 6.39 | -1.84% | CNY 6.48 | CNY 6.66 | CNY 6.38 | 9.70M |
| 2026-08-25 | CNY 6.51 | +1.40% | CNY 6.39 | CNY 6.58 | CNY 6.36 | 5.70M |
| 2026-08-24 | CNY 6.42 | -1.53% | CNY 6.51 | CNY 6.57 | CNY 6.36 | 5.53M |
| 2026-08-21 | CNY 6.52 | +0.31% | CNY 6.51 | CNY 6.58 | CNY 6.36 | 4.57M |
| 2026-08-20 | CNY 6.50 | +1.56% | CNY 6.48 | CNY 6.56 | CNY 6.40 | 5.68M |
| 2026-08-19 | CNY 6.40 | -4.62% | CNY 6.70 | CNY 6.70 | CNY 6.33 | 9.68M |
| 2026-08-18 | CNY 6.71 | -0.74% | CNY 6.71 | CNY 6.80 | CNY 6.62 | 7.27M |
| 2026-08-17 | CNY 6.76 | +0.60% | CNY 6.70 | CNY 6.84 | CNY 6.67 | 6.86M |
| 2026-08-14 | CNY 6.72 | -0.30% | CNY 6.77 | CNY 7.07 | CNY 6.65 | 11.47M |
| 2026-08-13 | CNY 6.74 | +1.20% | CNY 6.71 | CNY 6.95 | CNY 6.62 | 13.89M |
| 2026-08-12 | CNY 6.66 | +3.58% | CNY 6.38 | CNY 6.68 | CNY 6.37 | 9.27M |
| 2026-08-11 | CNY 6.43 | +0.78% | CNY 6.38 | CNY 6.49 | CNY 6.28 | 5.68M |
| 2026-08-10 | CNY 6.38 | +1.27% | CNY 6.34 | CNY 6.43 | CNY 6.18 | 6.29M |
| 2026-08-07 | CNY 6.30 | +0.96% | CNY 6.26 | CNY 6.30 | CNY 6.11 | 7.67M |
| 2026-08-06 | CNY 6.24 | +0.16% | CNY 6.22 | CNY 6.31 | CNY 6.15 | 5.21M |
| 2026-08-05 | CNY 6.23 | +1.14% | CNY 6.15 | CNY 6.24 | CNY 6.10 | 8.07M |
| 2026-08-04 | CNY 6.16 | -0.65% | CNY 6.20 | CNY 6.22 | CNY 6.09 | 6.17M |
| 2026-08-03 | CNY 6.20 | +2.48% | CNY 6.12 | CNY 6.23 | CNY 6.07 | 7.94M |
| 2026-07-31 | CNY 6.05 | +3.77% | CNY 5.84 | CNY 6.10 | CNY 5.84 | 10.25M |
| 2026-07-30 | CNY 5.83 | +0.87% | CNY 5.88 | CNY 6.05 | CNY 5.78 | 11.77M |
| 2026-07-29 | CNY 5.78 | +2.85% | CNY 5.62 | CNY 5.78 | CNY 5.59 | 8.44M |
| 2026-07-28 | CNY 5.62 | +2.00% | CNY 5.43 | CNY 5.80 | CNY 5.43 | 10.44M |
| 2026-07-27 | CNY 5.51 | +3.38% | CNY 5.40 | CNY 5.52 | CNY 5.29 | 6.90M |
| 2026-07-24 | CNY 5.33 | -1.84% | CNY 5.38 | CNY 5.49 | CNY 5.23 | 7.09M |
| 2026-07-23 | CNY 5.43 | +4.62% | CNY 5.20 | CNY 5.50 | CNY 5.15 | 9.98M |
| 2026-07-22 | CNY 5.19 | -0.95% | CNY 5.20 | CNY 5.28 | CNY 5.12 | 7.58M |
| 2026-07-21 | CNY 5.24 | -2.42% | CNY 5.35 | CNY 5.41 | CNY 5.08 | 13.26M |
| 2026-07-20 | CNY 5.37 | -4.79% | CNY 5.65 | CNY 5.73 | CNY 5.30 | 13.91M |
| 2026-07-17 | CNY 5.64 | -5.84% | CNY 6.00 | CNY 6.06 | CNY 5.60 | 12.38M |
| 2026-07-16 | CNY 5.99 | +2.22% | CNY 5.80 | CNY 6.20 | CNY 5.76 | 12.14M |
| 2026-07-15 | CNY 5.86 | +2.45% | CNY 5.72 | CNY 5.90 | CNY 5.69 | 7.97M |
| 2026-07-14 | CNY 5.72 | 0.00% | CNY 5.66 | CNY 5.76 | CNY 5.54 | 9.47M |
| 2026-07-13 | CNY 5.72 | -4.83% | CNY 6.02 | CNY 6.06 | CNY 5.69 | 13.44M |
| 2026-07-10 | CNY 6.01 | +0.84% | CNY 5.97 | CNY 6.18 | CNY 5.86 | 11.33M |
| 2026-07-09 | CNY 5.96 | -1.81% | CNY 6.19 | CNY 6.20 | CNY 5.86 | 12.58M |
| 2026-07-08 | CNY 6.07 | -4.71% | CNY 6.23 | CNY 6.37 | CNY 5.99 | 18.66M |
| 2026-07-07 | CNY 6.37 | -7.41% | CNY 6.82 | CNY 6.82 | CNY 6.27 | 31.81M |
| 2026-07-06 | CNY 6.88 | +10.08% | CNY 6.30 | CNY 6.88 | CNY 6.26 | 32.29M |
| 2026-07-03 | CNY 6.25 | +2.63% | CNY 6.10 | CNY 6.38 | CNY 6.09 | 16.71M |
| 2026-07-02 | CNY 6.09 | +2.01% | CNY 6.00 | CNY 6.37 | CNY 5.97 | 15.30M |
| 2026-07-01 | CNY 5.97 | +2.93% | CNY 5.74 | CNY 6.15 | CNY 5.70 | 14.06M |
| 2026-06-30 | CNY 5.80 | +2.11% | CNY 5.73 | CNY 5.81 | CNY 5.61 | 6.93M |
| 2026-06-29 | CNY 5.68 | -1.22% | CNY 5.76 | CNY 5.85 | CNY 5.53 | 9.25M |
| 2026-06-26 | CNY 5.75 | -4.64% | CNY 6.02 | CNY 6.02 | CNY 5.74 | 10.27M |
| 2026-06-25 | CNY 6.03 | +1.17% | CNY 5.97 | CNY 6.12 | CNY 5.83 | 12.74M |
| 2026-06-24 | CNY 5.96 | -5.25% | CNY 6.28 | CNY 6.35 | CNY 5.90 | 15.58M |
| 2026-06-23 | CNY 6.29 | +1.78% | CNY 6.14 | CNY 6.47 | CNY 6.12 | 12.72M |
| 2026-06-22 | CNY 6.18 | -2.06% | CNY 6.25 | CNY 6.30 | CNY 5.97 | 15.37M |
| 2026-06-18 | CNY 6.31 | 0.00% | CNY 6.26 | CNY 6.53 | CNY 6.20 | 8.53M |
| 2026-06-17 | CNY 6.31 | -2.92% | CNY 6.43 | CNY 6.50 | CNY 6.23 | 10.73M |
| 2026-06-16 | CNY 6.50 | +0.93% | CNY 6.42 | CNY 6.54 | CNY 6.30 | 10.83M |
| 2026-06-15 | CNY 6.44 | +3.21% | CNY 6.25 | CNY 6.67 | CNY 6.25 | 17.06M |
| 2026-06-12 | CNY 6.24 | -0.16% | CNY 6.32 | CNY 6.43 | CNY 6.11 | 16.50M |
| 2026-06-11 | CNY 6.25 | -1.57% | CNY 6.30 | CNY 6.39 | CNY 6.01 | 19.34M |
| 2026-06-10 | CNY 6.35 | -3.79% | CNY 6.51 | CNY 6.65 | CNY 6.22 | 14.14M |
| 2026-06-09 | CNY 6.60 | -1.35% | CNY 6.72 | CNY 6.78 | CNY 6.52 | 10.91M |
| 2026-06-08 | CNY 6.69 | +0.75% | CNY 6.44 | CNY 6.80 | CNY 6.43 | 13.81M |
| 2026-06-05 | CNY 6.64 | +4.57% | CNY 6.36 | CNY 6.78 | CNY 6.17 | 16.60M |
| 2026-06-04 | CNY 6.35 | +1.11% | CNY 6.27 | CNY 6.50 | CNY 6.21 | 9.89M |
| 2026-06-03 | CNY 6.28 | -3.68% | CNY 6.46 | CNY 6.53 | CNY 6.22 | 14.04M |
| 2026-06-02 | CNY 6.52 | -4.26% | CNY 6.78 | CNY 6.89 | CNY 6.50 | 12.63M |
| 2026-06-01 | CNY 6.81 | +6.91% | CNY 6.38 | CNY 7.01 | CNY 6.30 | 19.30M |
| 2026-05-29 | CNY 6.37 | -4.07% | CNY 6.58 | CNY 6.72 | CNY 6.33 | 10.71M |
| 2026-05-28 | CNY 6.64 | +0.76% | CNY 6.62 | CNY 6.74 | CNY 6.48 | 9.06M |
| 2026-05-27 | CNY 6.59 | -2.66% | CNY 6.72 | CNY 6.78 | CNY 6.47 | 12.46M |
| 2026-05-26 | CNY 6.77 | -2.45% | CNY 6.94 | CNY 7.04 | CNY 6.66 | 12.50M |