PNC Process Systems Co., Ltd. Class A 603690
SSE · China · Producer Manufacturing
CNY 22.22-0.73 (-3.18%)
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 22.22 | -3.18% | CNY 23.18 | CNY 23.19 | CNY 22.07 | 12.60M |
| 2026-09-29 | CNY 22.95 | -0.43% | CNY 22.98 | CNY 23.40 | CNY 22.66 | 10.24M |
| 2026-09-28 | CNY 23.05 | -5.14% | CNY 24.11 | CNY 24.24 | CNY 22.77 | 20.10M |
| 2026-09-24 | CNY 24.30 | +0.25% | CNY 24.07 | CNY 25.01 | CNY 24.03 | 22.90M |
| 2026-09-23 | CNY 24.24 | +0.87% | CNY 24.07 | CNY 24.48 | CNY 23.85 | 13.79M |
| 2026-09-22 | CNY 24.03 | -0.70% | CNY 24.45 | CNY 24.78 | CNY 23.95 | 17.87M |
| 2026-09-21 | CNY 24.20 | -0.74% | CNY 24.50 | CNY 24.58 | CNY 23.91 | 18.63M |
| 2026-09-18 | CNY 24.38 | +1.75% | CNY 24.35 | CNY 24.66 | CNY 23.85 | 20.38M |
| 2026-09-17 | CNY 23.96 | -1.16% | CNY 24.00 | CNY 24.64 | CNY 23.73 | 15.95M |
| 2026-09-16 | CNY 24.24 | +2.67% | CNY 23.62 | CNY 24.35 | CNY 23.19 | 18.16M |
| 2026-09-15 | CNY 23.61 | +1.46% | CNY 23.18 | CNY 23.96 | CNY 23.02 | 11.55M |
| 2026-09-14 | CNY 23.27 | +0.74% | CNY 22.80 | CNY 23.49 | CNY 22.41 | 12.23M |
| 2026-09-11 | CNY 23.10 | -2.49% | CNY 23.36 | CNY 23.50 | CNY 22.44 | 15.90M |
| 2026-09-10 | CNY 23.69 | +1.20% | CNY 23.25 | CNY 24.08 | CNY 22.87 | 15.45M |
| 2026-09-09 | CNY 23.41 | -1.64% | CNY 23.98 | CNY 24.22 | CNY 23.26 | 12.68M |
| 2026-09-08 | CNY 23.80 | -1.53% | CNY 24.08 | CNY 24.38 | CNY 23.67 | 14.97M |
| 2026-09-07 | CNY 24.17 | +3.78% | CNY 23.70 | CNY 24.48 | CNY 23.33 | 21.26M |
| 2026-09-04 | CNY 23.29 | -5.44% | CNY 24.98 | CNY 25.15 | CNY 23.07 | 24.19M |
| 2026-09-03 | CNY 24.63 | +1.53% | CNY 24.45 | CNY 25.02 | CNY 23.98 | 18.82M |
| 2026-09-02 | CNY 24.26 | +0.66% | CNY 23.77 | CNY 24.55 | CNY 23.50 | 16.07M |
| 2026-09-01 | CNY 24.10 | -3.64% | CNY 25.10 | CNY 25.10 | CNY 24.00 | 16.44M |
| 2026-08-31 | CNY 25.01 | -0.04% | CNY 24.54 | CNY 25.08 | CNY 24.33 | 14.95M |
| 2026-08-28 | CNY 25.02 | -2.38% | CNY 25.55 | CNY 26.22 | CNY 24.99 | 23.40M |
| 2026-08-27 | CNY 25.63 | +3.68% | CNY 24.84 | CNY 26.19 | CNY 24.43 | 25.90M |
| 2026-08-26 | CNY 24.72 | -3.78% | CNY 25.82 | CNY 25.89 | CNY 24.52 | 20.46M |
| 2026-08-25 | CNY 25.69 | +0.75% | CNY 24.68 | CNY 26.00 | CNY 24.11 | 28.61M |
| 2026-08-24 | CNY 25.50 | +0.35% | CNY 25.40 | CNY 25.80 | CNY 24.92 | 22.34M |
| 2026-08-21 | CNY 25.41 | +0.20% | CNY 25.18 | CNY 25.86 | CNY 24.80 | 16.95M |
| 2026-08-20 | CNY 25.36 | -2.39% | CNY 26.33 | CNY 26.36 | CNY 25.14 | 23.72M |
| 2026-08-19 | CNY 25.98 | -6.07% | CNY 26.52 | CNY 27.59 | CNY 25.89 | 35.51M |
| 2026-08-18 | CNY 27.66 | +1.92% | CNY 26.95 | CNY 28.27 | CNY 26.95 | 46.62M |
| 2026-08-17 | CNY 27.14 | +4.18% | CNY 26.08 | CNY 27.61 | CNY 25.66 | 50.71M |
| 2026-08-14 | CNY 26.05 | -0.95% | CNY 27.00 | CNY 27.28 | CNY 25.61 | 34.99M |
| 2026-08-13 | CNY 26.30 | -3.66% | CNY 28.03 | CNY 28.58 | CNY 26.20 | 55.93M |
| 2026-08-12 | CNY 27.30 | +9.99% | CNY 25.03 | CNY 27.30 | CNY 24.96 | 25.17M |
| 2026-08-11 | CNY 24.82 | -1.04% | CNY 24.73 | CNY 25.50 | CNY 24.50 | 34.76M |
| 2026-08-10 | CNY 25.08 | +5.42% | CNY 24.18 | CNY 25.41 | CNY 24.05 | 46.35M |
| 2026-08-07 | CNY 23.79 | +0.85% | CNY 23.42 | CNY 24.02 | CNY 23.00 | 43.82M |
| 2026-08-06 | CNY 23.59 | +1.86% | CNY 22.57 | CNY 23.84 | CNY 22.50 | 50.16M |
| 2026-08-05 | CNY 23.16 | +6.04% | CNY 21.50 | CNY 23.47 | CNY 21.50 | 61.69M |
| 2026-08-04 | CNY 21.84 | +3.02% | CNY 21.41 | CNY 22.17 | CNY 20.92 | 48.24M |
| 2026-08-03 | CNY 21.20 | -2.30% | CNY 21.00 | CNY 21.87 | CNY 20.77 | 41.68M |
| 2026-07-31 | CNY 21.70 | -2.65% | CNY 23.28 | CNY 23.40 | CNY 21.70 | 76.77M |
| 2026-07-30 | CNY 22.29 | -10.01% | CNY 23.66 | CNY 23.97 | CNY 22.29 | 49.23M |
| 2026-07-29 | CNY 24.77 | -4.73% | CNY 25.10 | CNY 25.71 | CNY 23.40 | 84.76M |
| 2026-07-28 | CNY 26.00 | +4.50% | CNY 27.37 | CNY 27.37 | CNY 25.71 | 92.69M |
| 2026-07-27 | CNY 24.88 | +9.99% | CNY 23.76 | CNY 24.88 | CNY 23.50 | 35.65M |
| 2026-07-24 | CNY 22.62 | +10.02% | CNY 20.30 | CNY 22.62 | CNY 20.13 | 19.08M |
| 2026-07-23 | CNY 20.56 | -3.29% | CNY 21.23 | CNY 21.66 | CNY 20.38 | 22.67M |
| 2026-07-22 | CNY 21.26 | -4.28% | CNY 21.44 | CNY 22.60 | CNY 21.08 | 38.74M |
| 2026-07-21 | CNY 22.21 | +2.73% | CNY 21.03 | CNY 22.27 | CNY 19.46 | 57.77M |
| 2026-07-20 | CNY 21.62 | -9.99% | CNY 23.96 | CNY 24.10 | CNY 21.62 | 31.32M |
| 2026-07-17 | CNY 24.02 | -10.00% | CNY 26.33 | CNY 26.70 | CNY 24.02 | 30.67M |
| 2026-07-16 | CNY 26.69 | -4.95% | CNY 27.20 | CNY 28.76 | CNY 26.45 | 29.94M |
| 2026-07-15 | CNY 28.08 | -5.77% | CNY 30.49 | CNY 30.80 | CNY 27.71 | 30.83M |
| 2026-07-14 | CNY 29.80 | -3.87% | CNY 30.45 | CNY 31.43 | CNY 28.84 | 39.46M |
| 2026-07-13 | CNY 31.00 | -6.96% | CNY 29.99 | CNY 33.95 | CNY 29.99 | 57.38M |
| 2026-07-10 | CNY 33.32 | -0.89% | CNY 34.00 | CNY 36.98 | CNY 33.30 | 63.21M |
| 2026-07-09 | CNY 33.62 | +4.05% | CNY 33.00 | CNY 33.97 | CNY 32.00 | 32.37M |
| 2026-07-08 | CNY 32.31 | -4.69% | CNY 33.90 | CNY 34.23 | CNY 31.00 | 28.95M |
| 2026-07-07 | CNY 33.90 | +2.17% | CNY 32.64 | CNY 35.40 | CNY 32.31 | 36.84M |
| 2026-07-06 | CNY 33.18 | +1.53% | CNY 33.29 | CNY 34.33 | CNY 31.18 | 41.06M |
| 2026-07-03 | CNY 32.68 | -7.79% | CNY 35.44 | CNY 35.67 | CNY 32.51 | 47.38M |
| 2026-07-02 | CNY 35.44 | -3.43% | CNY 34.16 | CNY 37.55 | CNY 33.03 | 58.08M |
| 2026-07-01 | CNY 36.70 | +3.67% | CNY 35.38 | CNY 38.21 | CNY 34.88 | 65.03M |
| 2026-06-30 | CNY 35.40 | +0.03% | CNY 34.50 | CNY 37.00 | CNY 34.41 | 56.24M |
| 2026-06-29 | CNY 35.39 | -0.28% | CNY 36.00 | CNY 37.22 | CNY 33.61 | 72.53M |
| 2026-06-26 | CNY 35.49 | +2.66% | CNY 34.00 | CNY 36.18 | CNY 33.80 | 81.55M |
| 2026-06-25 | CNY 34.57 | +9.99% | CNY 31.78 | CNY 34.57 | CNY 30.75 | 62.07M |
| 2026-06-24 | CNY 31.43 | +0.29% | CNY 31.20 | CNY 31.86 | CNY 30.39 | 36.51M |
| 2026-06-23 | CNY 31.34 | +1.65% | CNY 30.43 | CNY 32.42 | CNY 30.16 | 44.70M |
| 2026-06-22 | CNY 30.83 | +5.15% | CNY 29.72 | CNY 31.22 | CNY 29.51 | 44.08M |
| 2026-06-18 | CNY 29.32 | +1.35% | CNY 28.66 | CNY 30.37 | CNY 28.50 | 39.84M |
| 2026-06-17 | CNY 28.93 | +0.80% | CNY 28.25 | CNY 29.08 | CNY 28.15 | 26.97M |
| 2026-06-16 | CNY 28.70 | +4.33% | CNY 27.79 | CNY 29.50 | CNY 27.66 | 34.03M |
| 2026-06-15 | CNY 27.51 | +3.11% | CNY 27.35 | CNY 27.59 | CNY 26.30 | 23.39M |
| 2026-06-12 | CNY 26.68 | -6.25% | CNY 29.06 | CNY 29.20 | CNY 26.53 | 40.35M |
| 2026-06-11 | CNY 28.46 | +4.06% | CNY 27.20 | CNY 28.71 | CNY 27.06 | 31.14M |
| 2026-06-10 | CNY 27.35 | -0.62% | CNY 26.95 | CNY 28.33 | CNY 26.92 | 18.93M |
| 2026-06-09 | CNY 27.52 | +6.01% | CNY 26.28 | CNY 27.58 | CNY 25.75 | 25.26M |
| 2026-06-08 | CNY 25.96 | -0.31% | CNY 25.01 | CNY 26.79 | CNY 25.01 | 18.42M |
| 2026-06-05 | CNY 26.04 | -1.99% | CNY 26.21 | CNY 27.10 | CNY 25.33 | 19.63M |
| 2026-06-04 | CNY 26.57 | +3.59% | CNY 25.37 | CNY 27.06 | CNY 25.12 | 22.37M |
| 2026-06-03 | CNY 25.65 | +1.22% | CNY 25.22 | CNY 26.65 | CNY 25.22 | 19.71M |
| 2026-06-02 | CNY 25.34 | +3.30% | CNY 24.48 | CNY 26.63 | CNY 23.95 | 28.93M |
| 2026-06-01 | CNY 24.53 | -1.57% | CNY 24.92 | CNY 25.54 | CNY 24.50 | 18.08M |
| 2026-05-29 | CNY 24.92 | -10.00% | CNY 27.53 | CNY 27.53 | CNY 24.92 | 30.27M |
| 2026-05-28 | CNY 27.69 | -0.89% | CNY 26.96 | CNY 28.36 | CNY 26.60 | 29.45M |
| 2026-05-27 | CNY 27.94 | -4.87% | CNY 29.20 | CNY 29.72 | CNY 27.81 | 25.61M |
| 2026-05-26 | CNY 29.37 | -4.95% | CNY 30.50 | CNY 30.50 | CNY 28.40 | 31.08M |