PN Smart Energy Limited - Class A Ordinary Shares (PN)
10.14
+2.16 (27.07%)
NASDAQ· Last Trade: Jul 28th, 3:42 AM EDT
Historical Prices For PN Smart Energy Limited - Class A Ordinary Shares (PN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 9.30 | 11.00 | 8.69 | 10.14 | 232,848 | 10.14 |
| 7/24/2026 | 10.97 | 12.78 | 7.86 | 7.98 | 1,756,953 | 7.98 |
| 7/23/2026 | 8.00 | 10.00 | 7.70 | 9.44 | 701,036 | 9.44 |
| 7/22/2026 | 4.26 | 9.90 | 4.18 | 9.34 | 12,068,584 | 9.34 |
| 7/21/2026 | 3.84 | 4.30 | 3.84 | 4.03 | 6,776 | 4.03 |
| 7/20/2026 | 4.39 | 4.39 | 3.99 | 4.32 | 5,193 | 4.32 |
| 7/17/2026 | 3.81 | 4.49 | 3.76 | 4.11 | 86,865 | 4.11 |
| 7/16/2026 | 3.79 | 3.88 | 3.75 | 3.82 | 2,669 | 3.82 |
| 7/15/2026 | 3.78 | 3.89 | 3.75 | 3.76 | 9,222 | 3.76 |
| 7/14/2026 | 4.02 | 4.02 | 3.78 | 3.80 | 7,215 | 3.80 |
| 7/13/2026 | 3.69 | 4.14 | 3.69 | 3.98 | 33,003 | 3.98 |
| 7/10/2026 | 3.81 | 3.90 | 3.74 | 3.74 | 10,725 | 3.74 |
| 7/09/2026 | 3.77 | 3.83 | 3.75 | 3.77 | 5,138 | 3.77 |
| 7/08/2026 | 3.82 | 3.82 | 3.77 | 3.79 | 7,254 | 3.79 |
| 7/07/2026 | 3.81 | 3.90 | 3.80 | 3.81 | 8,868 | 3.81 |
| 7/06/2026 | 4.14 | 4.14 | 3.85 | 3.89 | 7,294 | 3.89 |
| 7/02/2026 | 3.83 | 4.10 | 3.83 | 3.88 | 37,343 | 3.88 |
| 7/01/2026 | 3.84 | 4.05 | 3.77 | 3.90 | 34,195 | 3.90 |
| 6/30/2026 | 3.71 | 3.85 | 3.71 | 3.77 | 10,968 | 3.77 |
| 6/29/2026 | 3.95 | 3.95 | 3.71 | 3.72 | 8,763 | 3.72 |
| 6/26/2026 | 3.61 | 3.81 | 3.61 | 3.72 | 30,001 | 3.72 |
| 6/25/2026 | 3.73 | 3.92 | 3.60 | 3.62 | 54,623 | 3.62 |
| 6/24/2026 | 3.77 | 3.86 | 3.66 | 3.71 | 47,626 | 3.71 |
| 6/23/2026 | 3.76 | 3.95 | 3.61 | 3.66 | 31,561 | 3.66 |
| 6/22/2026 | 3.64 | 3.88 | 3.51 | 3.51 | 20,935 | 3.51 |
| 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 |
| 6/11/2026 | 3.88 | 4.49 | 3.73 | 4.30 | 202,050 | 4.30 |
| 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 | 37,207 | 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 | 3,088,363 | 8.19 |
| 5/05/2026 | 4.88 | 6.88 | 4.80 | 6.88 | 16,724,734 | 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 |