PN Smart Energy Limited - Class A Ordinary Shares (PN)
3.6100
+0.1400 (4.03%)
NASDAQ· Last Trade: Jun 21st, 2:57 AM EDT
Historical Prices For PN Smart Energy Limited - Class A Ordinary Shares (PN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.57 | 3.85 | 3.48 | 3.61 | 39,437 | 3.61 |
| 6/17/2026 | 3.52 | 3.77 | 3.40 | 3.47 | 30,693 | 3.47 |
| 6/16/2026 | 3.84 | 3.98 | 3.40 | 3.47 | 93,085 | 3.47 |
| 6/15/2026 | 4.09 | 4.21 | 3.88 | 3.89 | 64,583 | 3.89 |
| 6/12/2026 | 4.21 | 4.50 | 3.92 | 4.17 | 77,885 | 4.17 |
| 6/10/2026 | 3.79 | 4.08 | 3.60 | 3.77 | 142,263 | 3.77 |
| 6/09/2026 | 3.91 | 4.24 | 3.45 | 3.73 | 420,167 | 3.73 |
| 6/08/2026 | 2.99 | 4.21 | 2.99 | 4.21 | 11,816,589 | 4.21 |
| 6/05/2026 | 3.14 | 3.25 | 2.71 | 2.96 | 39,559 | 2.96 |
| 6/04/2026 | 3.27 | 3.36 | 3.04 | 3.04 | 30,678 | 3.04 |
| 6/03/2026 | 3.33 | 3.70 | 3.32 | 3.36 | 37,106 | 3.36 |
| 6/02/2026 | 3.58 | 3.62 | 3.28 | 3.40 | 27,140 | 3.40 |
| 6/01/2026 | 3.68 | 3.98 | 3.52 | 3.65 | 84,801 | 3.65 |
| 5/29/2026 | 3.76 | 3.97 | 3.75 | 3.75 | 32,852 | 3.75 |
| 5/28/2026 | 3.84 | 4.00 | 3.77 | 3.77 | 36,769 | 3.77 |
| 5/27/2026 | 4.23 | 4.30 | 3.81 | 3.83 | 63,004 | 3.83 |
| 5/26/2026 | 4.03 | 5.09 | 4.00 | 4.32 | 104,493 | 4.32 |
| 5/22/2026 | 4.23 | 4.28 | 4.10 | 4.11 | 26,716 | 4.11 |
| 5/21/2026 | 3.95 | 4.25 | 3.95 | 4.23 | 31,684 | 4.23 |
| 5/20/2026 | 3.89 | 4.10 | 3.89 | 3.97 | 32,871 | 3.97 |
| 5/19/2026 | 3.98 | 4.10 | 3.83 | 3.86 | 40,454 | 3.86 |
| 5/18/2026 | 4.21 | 4.22 | 3.93 | 3.98 | 80,003 | 3.98 |
| 5/15/2026 | 4.45 | 4.66 | 4.30 | 4.31 | 83,358 | 4.31 |
| 5/14/2026 | 4.66 | 4.74 | 4.40 | 4.43 | 90,969 | 4.43 |
| 5/13/2026 | 4.16 | 4.97 | 3.90 | 4.91 | 240,837 | 4.91 |
| 5/12/2026 | 5.04 | 5.08 | 4.20 | 4.36 | 178,910 | 4.36 |
| 5/11/2026 | 5.75 | 5.90 | 4.96 | 4.96 | 230,176 | 4.96 |
| 5/08/2026 | 6.25 | 8.20 | 5.58 | 5.81 | 529,963 | 5.81 |
| 5/07/2026 | 7.22 | 7.80 | 5.05 | 7.71 | 752,485 | 7.71 |
| 5/06/2026 | 8.27 | 9.30 | 7.44 | 8.19 | 3,088,362 | 8.19 |
| 5/05/2026 | 4.88 | 6.88 | 4.80 | 6.88 | 16,734,007 | 6.88 |
| 5/04/2026 | 5.76 | 6.00 | 4.61 | 5.42 | 50,122,120 | 5.42 |
| 5/01/2026 | 2.48 | 3.43 | 2.21 | 2.87 | 15,448,192 | 2.87 |
| 4/30/2026 | 2.41 | 2.42 | 2.23 | 2.24 | 40,456 | 2.24 |
| 4/29/2026 | 2.37 | 2.40 | 2.20 | 2.21 | 16,743 | 2.21 |
| 4/28/2026 | 2.64 | 2.70 | 2.37 | 2.48 | 53,434 | 2.48 |
| 4/27/2026 | 2.32 | 2.71 | 2.32 | 2.52 | 98,175 | 2.52 |
| 4/24/2026 | 2.40 | 2.50 | 2.26 | 2.38 | 22,247 | 2.38 |
| 4/23/2026 | 2.61 | 2.68 | 2.41 | 2.54 | 10,713 | 2.54 |
| 4/22/2026 | 2.82 | 2.89 | 2.54 | 2.64 | 31,584 | 2.64 |
| 4/21/2026 | 2.61 | 2.79 | 2.54 | 2.63 | 28,774 | 2.63 |
| 4/20/2026 | 2.93 | 3.02 | 2.63 | 2.75 | 24,958 | 2.75 |
| 4/17/2026 | 3.17 | 3.29 | 2.76 | 2.90 | 116,594 | 2.90 |
| 4/16/2026 | 2.28 | 3.68 | 2.22 | 3.13 | 823,708 | 3.13 |
| 4/15/2026 | 2.55 | 2.70 | 2.18 | 2.32 | 162,770 | 2.32 |
| 4/14/2026 | 2.75 | 2.95 | 2.46 | 2.60 | 152,627 | 2.60 |
| 4/13/2026 | 3.49 | 3.50 | 2.64 | 2.70 | 135,910 | 2.70 |
| 4/10/2026 | 0.20 | 0.20 | 0.15 | 0.18 | 975,818 | 3.60 |
| 4/09/2026 | 0.29 | 0.30 | 0.18 | 0.19 | 934,353 | 3.76 |
| 4/08/2026 | 0.28 | 0.31 | 0.28 | 0.30 | 244,202 | 6.00 |
| 4/07/2026 | 0.26 | 0.29 | 0.26 | 0.27 | 301,506 | 5.42 |
| 4/06/2026 | 0.26 | 0.28 | 0.24 | 0.27 | 427,277 | 5.37 |
| 4/02/2026 | 0.26 | 0.26 | 0.23 | 0.26 | 227,752 | 5.17 |
| 4/01/2026 | 0.24 | 0.27 | 0.21 | 0.26 | 434,544 | 5.10 |
| 3/31/2026 | 0.28 | 0.31 | 0.17 | 0.24 | 2,049,936 | 4.89 |
| 3/30/2026 | 0.87 | 0.89 | 0.26 | 0.31 | 4,281,665 | 6.22 |
| 3/27/2026 | 0.85 | 1.02 | 0.60 | 1.00 | 762,775 | 20.00 |
| 3/26/2026 | 0.78 | 0.92 | 0.77 | 0.85 | 354,603 | 17.00 |
| 3/25/2026 | 0.69 | 0.83 | 0.58 | 0.82 | 674,241 | 16.39 |
| 3/24/2026 | 0.56 | 0.70 | 0.56 | 0.70 | 73,848 | 14.00 |
| 3/23/2026 | 0.68 | 0.70 | 0.62 | 0.70 | 19,797 | 14.00 |