PCI Technology Group Co., Ltd. Class A 600728
SSE · China · Electronic Technology
CNY 4.45-0.02 (-0.45%)
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 4.45 | -0.45% | CNY 4.48 | CNY 4.49 | CNY 4.41 | 12.89M |
| 2026-09-29 | CNY 4.47 | +2.29% | CNY 4.37 | CNY 4.48 | CNY 4.36 | 14.65M |
| 2026-09-28 | CNY 4.37 | -0.46% | CNY 4.41 | CNY 4.42 | CNY 4.31 | 15.92M |
| 2026-09-24 | CNY 4.39 | -1.79% | CNY 4.46 | CNY 4.49 | CNY 4.37 | 15.73M |
| 2026-09-23 | CNY 4.47 | -2.19% | CNY 4.56 | CNY 4.57 | CNY 4.46 | 18.93M |
| 2026-09-22 | CNY 4.57 | +0.88% | CNY 4.56 | CNY 4.63 | CNY 4.54 | 20.59M |
| 2026-09-21 | CNY 4.53 | +0.44% | CNY 4.52 | CNY 4.55 | CNY 4.50 | 18.15M |
| 2026-09-18 | CNY 4.51 | +0.45% | CNY 4.52 | CNY 4.57 | CNY 4.50 | 15.56M |
| 2026-09-17 | CNY 4.49 | 0.00% | CNY 4.47 | CNY 4.52 | CNY 4.45 | 14.80M |
| 2026-09-16 | CNY 4.49 | -0.66% | CNY 4.53 | CNY 4.53 | CNY 4.43 | 20.78M |
| 2026-09-15 | CNY 4.52 | -0.66% | CNY 4.55 | CNY 4.61 | CNY 4.50 | 16.77M |
| 2026-09-14 | CNY 4.55 | +0.66% | CNY 4.52 | CNY 4.59 | CNY 4.50 | 17.38M |
| 2026-09-11 | CNY 4.52 | -1.95% | CNY 4.60 | CNY 4.60 | CNY 4.50 | 24.14M |
| 2026-09-10 | CNY 4.61 | -0.43% | CNY 4.65 | CNY 4.65 | CNY 4.55 | 14.26M |
| 2026-09-09 | CNY 4.63 | -1.49% | CNY 4.70 | CNY 4.71 | CNY 4.61 | 17.40M |
| 2026-09-08 | CNY 4.70 | +0.64% | CNY 4.68 | CNY 4.74 | CNY 4.63 | 16.69M |
| 2026-09-07 | CNY 4.67 | -1.48% | CNY 4.75 | CNY 4.77 | CNY 4.67 | 21.21M |
| 2026-09-04 | CNY 4.74 | +0.42% | CNY 4.77 | CNY 4.83 | CNY 4.72 | 21.27M |
| 2026-09-03 | CNY 4.72 | -1.46% | CNY 4.81 | CNY 4.82 | CNY 4.71 | 19.55M |
| 2026-09-02 | CNY 4.79 | -1.84% | CNY 4.85 | CNY 4.88 | CNY 4.76 | 21.60M |
| 2026-09-01 | CNY 4.88 | +2.31% | CNY 4.77 | CNY 4.90 | CNY 4.75 | 31.38M |
| 2026-08-31 | CNY 4.77 | +0.63% | CNY 4.73 | CNY 4.79 | CNY 4.65 | 21.47M |
| 2026-08-28 | CNY 4.74 | +0.21% | CNY 4.71 | CNY 4.80 | CNY 4.71 | 19.23M |
| 2026-08-27 | CNY 4.73 | +1.72% | CNY 4.65 | CNY 4.77 | CNY 4.64 | 20.56M |
| 2026-08-26 | CNY 4.65 | +0.87% | CNY 4.63 | CNY 4.71 | CNY 4.60 | 24.69M |
| 2026-08-25 | CNY 4.61 | +2.22% | CNY 4.51 | CNY 4.64 | CNY 4.49 | 24.64M |
| 2026-08-24 | CNY 4.51 | -1.53% | CNY 4.58 | CNY 4.59 | CNY 4.47 | 17.96M |
| 2026-08-21 | CNY 4.58 | 0.00% | CNY 4.55 | CNY 4.59 | CNY 4.50 | 23.33M |
| 2026-08-20 | CNY 4.58 | +2.23% | CNY 4.51 | CNY 4.61 | CNY 4.49 | 24.34M |
| 2026-08-19 | CNY 4.48 | -2.82% | CNY 4.56 | CNY 4.62 | CNY 4.48 | 28.31M |
| 2026-08-18 | CNY 4.61 | -1.07% | CNY 4.65 | CNY 4.65 | CNY 4.54 | 24.57M |
| 2026-08-17 | CNY 4.66 | 0.00% | CNY 4.67 | CNY 4.67 | CNY 4.57 | 22.17M |
| 2026-08-14 | CNY 4.66 | -0.64% | CNY 4.69 | CNY 4.77 | CNY 4.62 | 24.82M |
| 2026-08-13 | CNY 4.69 | -0.85% | CNY 4.73 | CNY 4.83 | CNY 4.69 | 31.03M |
| 2026-08-12 | CNY 4.73 | -0.21% | CNY 4.74 | CNY 4.79 | CNY 4.70 | 20.43M |
| 2026-08-11 | CNY 4.74 | -0.63% | CNY 4.79 | CNY 4.81 | CNY 4.72 | 21.74M |
| 2026-08-10 | CNY 4.77 | +0.42% | CNY 4.75 | CNY 4.81 | CNY 4.68 | 27.33M |
| 2026-08-07 | CNY 4.75 | -2.06% | CNY 4.83 | CNY 4.85 | CNY 4.66 | 42.59M |
| 2026-08-06 | CNY 4.85 | -2.22% | CNY 4.92 | CNY 5.02 | CNY 4.83 | 41.51M |
| 2026-08-05 | CNY 4.96 | -1.59% | CNY 5.02 | CNY 5.12 | CNY 4.96 | 37.72M |
| 2026-08-04 | CNY 5.04 | +1.20% | CNY 5.01 | CNY 5.07 | CNY 4.94 | 34.03M |
| 2026-08-03 | CNY 4.98 | +2.47% | CNY 4.87 | CNY 5.01 | CNY 4.84 | 37.84M |
| 2026-07-31 | CNY 4.86 | +3.62% | CNY 4.74 | CNY 4.96 | CNY 4.74 | 52.30M |
| 2026-07-30 | CNY 4.69 | +1.08% | CNY 4.60 | CNY 4.73 | CNY 4.59 | 35.65M |
| 2026-07-29 | CNY 4.64 | +3.57% | CNY 4.55 | CNY 4.67 | CNY 4.52 | 52.23M |
| 2026-07-28 | CNY 4.48 | +0.45% | CNY 4.42 | CNY 4.50 | CNY 4.40 | 28.91M |
| 2026-07-27 | CNY 4.46 | +2.06% | CNY 4.37 | CNY 4.46 | CNY 4.34 | 25.28M |
| 2026-07-24 | CNY 4.37 | -2.46% | CNY 4.45 | CNY 4.48 | CNY 4.36 | 25.51M |
| 2026-07-23 | CNY 4.48 | +0.45% | CNY 4.44 | CNY 4.49 | CNY 4.39 | 32.56M |
| 2026-07-22 | CNY 4.46 | +0.22% | CNY 4.38 | CNY 4.52 | CNY 4.33 | 54.72M |
| 2026-07-21 | CNY 4.45 | +4.95% | CNY 4.24 | CNY 4.49 | CNY 4.24 | 68.13M |
| 2026-07-20 | CNY 4.24 | +1.92% | CNY 4.20 | CNY 4.30 | CNY 4.16 | 43.81M |
| 2026-07-17 | CNY 4.16 | -3.70% | CNY 4.31 | CNY 4.38 | CNY 4.13 | 39.45M |
| 2026-07-16 | CNY 4.32 | +1.41% | CNY 4.30 | CNY 4.39 | CNY 4.22 | 39.66M |
| 2026-07-15 | CNY 4.26 | +1.91% | CNY 4.14 | CNY 4.29 | CNY 4.12 | 36.76M |
| 2026-07-14 | CNY 4.18 | +0.48% | CNY 4.20 | CNY 4.23 | CNY 4.08 | 36.54M |
| 2026-07-13 | CNY 4.16 | -3.03% | CNY 4.26 | CNY 4.34 | CNY 4.15 | 42.84M |
| 2026-07-10 | CNY 4.29 | +2.63% | CNY 4.16 | CNY 4.40 | CNY 4.12 | 48.71M |
| 2026-07-09 | CNY 4.18 | -0.71% | CNY 4.19 | CNY 4.23 | CNY 4.13 | 31.03M |
| 2026-07-08 | CNY 4.21 | +2.68% | CNY 4.10 | CNY 4.23 | CNY 4.08 | 36.62M |
| 2026-07-07 | CNY 4.10 | -2.61% | CNY 4.22 | CNY 4.22 | CNY 4.07 | 25.87M |
| 2026-07-06 | CNY 4.21 | -1.64% | CNY 4.28 | CNY 4.30 | CNY 4.19 | 24.57M |
| 2026-07-03 | CNY 4.28 | +1.18% | CNY 4.24 | CNY 4.31 | CNY 4.22 | 26.22M |
| 2026-07-02 | CNY 4.23 | -2.31% | CNY 4.35 | CNY 4.39 | CNY 4.22 | 38.37M |
| 2026-07-01 | CNY 4.33 | +1.64% | CNY 4.26 | CNY 4.40 | CNY 4.25 | 30.29M |
| 2026-06-30 | CNY 4.26 | +0.95% | CNY 4.21 | CNY 4.30 | CNY 4.18 | 29.86M |
| 2026-06-29 | CNY 4.22 | -0.24% | CNY 4.26 | CNY 4.28 | CNY 4.17 | 33.39M |
| 2026-06-26 | CNY 4.23 | -3.64% | CNY 4.33 | CNY 4.37 | CNY 4.21 | 33.12M |
| 2026-06-25 | CNY 4.39 | -2.23% | CNY 4.47 | CNY 4.49 | CNY 4.35 | 33.39M |
| 2026-06-24 | CNY 4.49 | -2.18% | CNY 4.61 | CNY 4.61 | CNY 4.43 | 30.76M |
| 2026-06-23 | CNY 4.59 | -1.71% | CNY 4.65 | CNY 4.71 | CNY 4.56 | 31.08M |
| 2026-06-22 | CNY 4.67 | +0.43% | CNY 4.68 | CNY 4.69 | CNY 4.48 | 37.57M |
| 2026-06-18 | CNY 4.65 | +1.53% | CNY 4.56 | CNY 4.66 | CNY 4.51 | 32.88M |
| 2026-06-17 | CNY 4.58 | -1.29% | CNY 4.60 | CNY 4.62 | CNY 4.52 | 23.57M |
| 2026-06-16 | CNY 4.64 | +0.22% | CNY 4.62 | CNY 4.66 | CNY 4.53 | 29.15M |
| 2026-06-15 | CNY 4.63 | +0.87% | CNY 4.61 | CNY 4.71 | CNY 4.58 | 28.79M |
| 2026-06-12 | CNY 4.59 | +0.88% | CNY 4.59 | CNY 4.62 | CNY 4.50 | 29.23M |
| 2026-06-11 | CNY 4.55 | -4.01% | CNY 4.72 | CNY 4.73 | CNY 4.49 | 39.76M |
| 2026-06-10 | CNY 4.74 | +0.42% | CNY 4.68 | CNY 4.84 | CNY 4.65 | 32.33M |
| 2026-06-09 | CNY 4.72 | +1.07% | CNY 4.68 | CNY 4.74 | CNY 4.61 | 22.82M |
| 2026-06-08 | CNY 4.67 | -1.27% | CNY 4.66 | CNY 4.78 | CNY 4.61 | 27.37M |
| 2026-06-05 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 4.81 | CNY 4.66 | 25.85M |
| 2026-06-04 | CNY 4.68 | -1.47% | CNY 4.71 | CNY 4.76 | CNY 4.66 | 23.85M |
| 2026-06-03 | CNY 4.75 | -2.26% | CNY 4.85 | CNY 4.86 | CNY 4.75 | 26.85M |
| 2026-06-02 | CNY 4.86 | -2.02% | CNY 4.98 | CNY 5.00 | CNY 4.83 | 25.00M |
| 2026-06-01 | CNY 4.96 | +2.69% | CNY 4.85 | CNY 5.01 | CNY 4.84 | 31.37M |
| 2026-05-29 | CNY 4.83 | -2.82% | CNY 5.00 | CNY 5.03 | CNY 4.82 | 33.39M |
| 2026-05-28 | CNY 4.97 | -0.80% | CNY 5.00 | CNY 5.04 | CNY 4.85 | 35.27M |
| 2026-05-27 | CNY 5.01 | -3.09% | CNY 5.14 | CNY 5.22 | CNY 4.99 | 32.95M |
| 2026-05-26 | CNY 5.17 | -0.39% | CNY 5.16 | CNY 5.24 | CNY 5.10 | 28.20M |