Pinming Technology Co., Ltd. Class A 688109
SSE · China · Technology Services
CNY 68.56-2.71 (-3.80%)
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 68.56 | -3.80% | CNY 71.01 | CNY 71.83 | CNY 67.23 | 651.50K |
| 2026-09-29 | CNY 71.27 | +4.15% | CNY 69.50 | CNY 71.78 | CNY 67.12 | 808.33K |
| 2026-09-28 | CNY 68.43 | -5.34% | CNY 72.59 | CNY 72.94 | CNY 67.85 | 833.13K |
| 2026-09-24 | CNY 72.29 | -0.43% | CNY 72.50 | CNY 74.73 | CNY 72.18 | 820.52K |
| 2026-09-23 | CNY 72.60 | -1.09% | CNY 73.51 | CNY 74.28 | CNY 72.57 | 429.74K |
| 2026-09-22 | CNY 73.40 | -0.18% | CNY 74.00 | CNY 75.27 | CNY 72.78 | 707.76K |
| 2026-09-21 | CNY 73.53 | -1.30% | CNY 74.50 | CNY 75.56 | CNY 73.09 | 816.46K |
| 2026-09-18 | CNY 74.50 | +2.76% | CNY 73.19 | CNY 75.00 | CNY 73.19 | 1.04M |
| 2026-09-17 | CNY 72.50 | +1.31% | CNY 71.28 | CNY 73.42 | CNY 71.00 | 654.47K |
| 2026-09-16 | CNY 71.56 | +0.79% | CNY 71.40 | CNY 71.89 | CNY 70.00 | 422.42K |
| 2026-09-15 | CNY 71.00 | -2.67% | CNY 74.00 | CNY 74.00 | CNY 70.88 | 649.25K |
| 2026-09-14 | CNY 72.95 | +4.90% | CNY 69.12 | CNY 73.45 | CNY 69.01 | 744.70K |
| 2026-09-11 | CNY 69.54 | -1.53% | CNY 70.50 | CNY 70.67 | CNY 68.39 | 530.22K |
| 2026-09-10 | CNY 70.62 | -1.16% | CNY 71.89 | CNY 74.00 | CNY 69.27 | 614.63K |
| 2026-09-09 | CNY 71.45 | -0.90% | CNY 73.28 | CNY 73.45 | CNY 70.28 | 541.00K |
| 2026-09-08 | CNY 72.10 | +1.88% | CNY 70.17 | CNY 73.46 | CNY 70.17 | 585.43K |
| 2026-09-07 | CNY 70.77 | -0.11% | CNY 70.67 | CNY 71.31 | CNY 69.51 | 488.26K |
| 2026-09-04 | CNY 70.85 | -2.38% | CNY 72.09 | CNY 73.08 | CNY 70.00 | 599.99K |
| 2026-09-03 | CNY 72.58 | -2.02% | CNY 74.80 | CNY 74.80 | CNY 71.65 | 730.68K |
| 2026-09-02 | CNY 74.08 | -2.01% | CNY 74.74 | CNY 75.80 | CNY 73.50 | 725.02K |
| 2026-09-01 | CNY 75.60 | +1.52% | CNY 74.00 | CNY 76.80 | CNY 74.00 | 810.13K |
| 2026-08-31 | CNY 74.47 | +2.97% | CNY 71.82 | CNY 76.49 | CNY 71.24 | 1.16M |
| 2026-08-28 | CNY 72.32 | +0.18% | CNY 73.88 | CNY 73.88 | CNY 71.00 | 433.89K |
| 2026-08-27 | CNY 72.19 | +2.94% | CNY 69.80 | CNY 72.64 | CNY 69.80 | 496.71K |
| 2026-08-26 | CNY 70.13 | -1.13% | CNY 70.99 | CNY 71.24 | CNY 68.86 | 565.27K |
| 2026-08-25 | CNY 70.93 | -0.78% | CNY 71.26 | CNY 72.41 | CNY 69.20 | 542.41K |
| 2026-08-24 | CNY 71.49 | -2.11% | CNY 74.36 | CNY 74.36 | CNY 69.56 | 721.34K |
| 2026-08-21 | CNY 73.03 | -0.77% | CNY 72.50 | CNY 74.35 | CNY 72.00 | 733.56K |
| 2026-08-20 | CNY 73.60 | +0.68% | CNY 74.46 | CNY 75.17 | CNY 72.50 | 775.42K |
| 2026-08-19 | CNY 73.10 | -3.93% | CNY 75.54 | CNY 76.51 | CNY 72.20 | 976.95K |
| 2026-08-18 | CNY 76.09 | +0.52% | CNY 76.00 | CNY 76.90 | CNY 74.33 | 1.03M |
| 2026-08-17 | CNY 75.70 | +0.28% | CNY 76.04 | CNY 76.04 | CNY 73.58 | 916.97K |
| 2026-08-14 | CNY 75.49 | -2.49% | CNY 78.69 | CNY 78.69 | CNY 74.32 | 1.24M |
| 2026-08-13 | CNY 77.42 | -2.76% | CNY 79.00 | CNY 82.21 | CNY 77.25 | 1.46M |
| 2026-08-12 | CNY 79.62 | +1.43% | CNY 79.38 | CNY 80.80 | CNY 77.28 | 987.19K |
| 2026-08-11 | CNY 78.50 | +4.32% | CNY 74.50 | CNY 80.50 | CNY 74.39 | 1.42M |
| 2026-08-10 | CNY 75.25 | -5.95% | CNY 79.36 | CNY 80.00 | CNY 74.47 | 1.85M |
| 2026-08-07 | CNY 80.01 | +4.96% | CNY 76.99 | CNY 80.80 | CNY 75.11 | 1.26M |
| 2026-08-06 | CNY 76.23 | +2.81% | CNY 74.15 | CNY 77.00 | CNY 73.50 | 1.09M |
| 2026-08-05 | CNY 74.15 | +3.75% | CNY 71.67 | CNY 74.75 | CNY 70.88 | 908.11K |
| 2026-08-04 | CNY 71.47 | +3.79% | CNY 69.12 | CNY 71.80 | CNY 68.75 | 1.19M |
| 2026-08-03 | CNY 68.86 | +3.30% | CNY 65.89 | CNY 69.30 | CNY 65.87 | 1.05M |
| 2026-07-31 | CNY 66.66 | +3.88% | CNY 65.45 | CNY 68.79 | CNY 64.50 | 1.25M |
| 2026-07-30 | CNY 64.17 | -5.63% | CNY 68.00 | CNY 68.74 | CNY 64.17 | 1.11M |
| 2026-07-29 | CNY 68.00 | +3.09% | CNY 64.10 | CNY 68.68 | CNY 64.10 | 1.07M |
| 2026-07-28 | CNY 65.96 | +2.68% | CNY 63.31 | CNY 66.45 | CNY 63.18 | 911.16K |
| 2026-07-27 | CNY 64.24 | +2.82% | CNY 63.88 | CNY 64.32 | CNY 60.89 | 819.86K |
| 2026-07-24 | CNY 62.48 | -0.81% | CNY 60.49 | CNY 64.16 | CNY 60.49 | 888.44K |
| 2026-07-23 | CNY 62.99 | +2.09% | CNY 59.85 | CNY 63.47 | CNY 59.85 | 1.26M |
| 2026-07-22 | CNY 61.70 | -4.86% | CNY 62.62 | CNY 64.60 | CNY 60.90 | 1.54M |
| 2026-07-21 | CNY 64.85 | +2.87% | CNY 62.41 | CNY 65.00 | CNY 57.71 | 1.17M |
| 2026-07-20 | CNY 63.04 | -6.58% | CNY 67.61 | CNY 69.98 | CNY 60.88 | 1.61M |
| 2026-07-17 | CNY 67.48 | -5.90% | CNY 71.28 | CNY 71.73 | CNY 67.21 | 1.13M |
| 2026-07-16 | CNY 71.71 | -0.40% | CNY 72.00 | CNY 74.19 | CNY 70.00 | 964.70K |
| 2026-07-15 | CNY 72.00 | -0.35% | CNY 73.13 | CNY 73.68 | CNY 70.28 | 724.38K |
| 2026-07-14 | CNY 72.25 | +3.26% | CNY 71.00 | CNY 72.86 | CNY 68.16 | 973.51K |
| 2026-07-13 | CNY 69.97 | -7.78% | CNY 78.00 | CNY 78.00 | CNY 69.97 | 1.09M |
| 2026-07-10 | CNY 75.87 | +3.66% | CNY 72.29 | CNY 78.43 | CNY 72.29 | 986.79K |
| 2026-07-09 | CNY 73.19 | +1.62% | CNY 73.14 | CNY 73.80 | CNY 70.87 | 914.97K |
| 2026-07-08 | CNY 72.02 | -2.01% | CNY 73.19 | CNY 74.91 | CNY 71.78 | 646.76K |
| 2026-07-07 | CNY 73.50 | -2.05% | CNY 74.47 | CNY 77.99 | CNY 73.20 | 937.54K |
| 2026-07-06 | CNY 75.04 | -6.22% | CNY 79.96 | CNY 82.64 | CNY 75.03 | 1.19M |
| 2026-07-03 | CNY 80.02 | +4.78% | CNY 78.13 | CNY 82.21 | CNY 76.01 | 1.13M |
| 2026-07-02 | CNY 76.37 | -2.16% | CNY 77.44 | CNY 79.36 | CNY 76.27 | 924.19K |
| 2026-07-01 | CNY 78.06 | +3.12% | CNY 72.80 | CNY 79.31 | CNY 72.80 | 1.17M |
| 2026-06-30 | CNY 75.70 | +2.19% | CNY 73.65 | CNY 76.98 | CNY 71.75 | 1.29M |
| 2026-06-29 | CNY 74.08 | +1.13% | CNY 74.33 | CNY 75.00 | CNY 69.79 | 1.33M |
| 2026-06-26 | CNY 73.25 | -5.81% | CNY 77.77 | CNY 78.20 | CNY 72.87 | 1.63M |
| 2026-06-25 | CNY 77.77 | -2.67% | CNY 79.90 | CNY 80.05 | CNY 77.27 | 1.37M |
| 2026-06-24 | CNY 79.90 | -5.82% | CNY 85.06 | CNY 85.98 | CNY 78.19 | 1.90M |
| 2026-06-23 | CNY 84.84 | -1.45% | CNY 85.00 | CNY 87.30 | CNY 84.03 | 1.17M |
| 2026-06-22 | CNY 86.09 | +3.99% | CNY 83.72 | CNY 87.94 | CNY 81.68 | 2.29M |
| 2026-06-18 | CNY 82.79 | +2.84% | CNY 81.68 | CNY 84.14 | CNY 79.21 | 1.02M |
| 2026-06-17 | CNY 80.50 | +0.66% | CNY 80.60 | CNY 80.60 | CNY 78.30 | 779.23K |
| 2026-06-16 | CNY 79.97 | +1.52% | CNY 78.23 | CNY 80.50 | CNY 77.17 | 1.05M |
| 2026-06-15 | CNY 78.77 | +0.59% | CNY 77.73 | CNY 79.90 | CNY 77.73 | 1.28M |
| 2026-06-12 | CNY 78.31 | +0.51% | CNY 77.42 | CNY 80.80 | CNY 77.42 | 1.50M |
| 2026-06-11 | CNY 77.91 | -3.22% | CNY 79.24 | CNY 79.86 | CNY 77.23 | 1.08M |
| 2026-06-10 | CNY 80.50 | -2.90% | CNY 83.03 | CNY 84.48 | CNY 78.00 | 1.57M |
| 2026-06-09 | CNY 82.90 | -5.56% | CNY 87.78 | CNY 87.87 | CNY 80.60 | 2.74M |
| 2026-06-08 | CNY 87.78 | +1.18% | CNY 82.66 | CNY 92.59 | CNY 82.66 | 2.57M |
| 2026-06-05 | CNY 86.76 | -0.50% | CNY 86.10 | CNY 90.21 | CNY 85.15 | 1.97M |
| 2026-06-04 | CNY 87.20 | +10.27% | CNY 79.60 | CNY 90.98 | CNY 78.81 | 2.65M |
| 2026-06-03 | CNY 79.08 | -1.89% | CNY 81.00 | CNY 81.44 | CNY 78.28 | 856.08K |
| 2026-06-02 | CNY 80.60 | -1.26% | CNY 81.00 | CNY 81.01 | CNY 76.66 | 939.16K |
| 2026-06-01 | CNY 81.63 | +6.01% | CNY 78.48 | CNY 83.24 | CNY 76.77 | 1.27M |
| 2026-05-29 | CNY 77.00 | -4.94% | CNY 81.50 | CNY 81.99 | CNY 77.00 | 993.95K |
| 2026-05-28 | CNY 81.00 | -2.10% | CNY 84.68 | CNY 84.68 | CNY 80.27 | 907.79K |
| 2026-05-27 | CNY 82.74 | -2.31% | CNY 85.18 | CNY 86.78 | CNY 81.86 | 900.73K |
| 2026-05-26 | CNY 84.70 | -1.40% | CNY 85.44 | CNY 85.70 | CNY 80.74 | 1.33M |