Penguin Solutions

PENG
🏛️ usa →
26.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.37 26.52 25.93 26.14 0.5M
2025-09-26 26.71 26.99 26.12 26.20 0.6M
2025-09-25 26.73 26.88 26.11 26.54 0.7M
2025-09-24 27.57 27.76 26.92 27.10 0.6M
2025-09-23 27.91 28.18 27.18 27.57 0.8M
2025-09-22 27.54 28.10 27.46 27.90 0.8M
2025-09-19 27.75 27.87 27.40 27.53 2.8M
2025-09-18 26.77 27.88 26.75 27.66 1.8M
2025-09-17 26.41 26.80 25.73 26.28 1.3M
2025-09-16 26.15 26.37 25.87 26.33 1.0M
2025-09-15 25.98 26.24 25.44 26.14 1.0M
2025-09-12 26.18 26.36 25.77 26.04 0.6M
2025-09-11 25.77 26.53 25.65 26.15 1.4M
2025-09-10 24.68 26.16 24.68 25.64 2.5M
2025-09-09 24.75 25.03 24.19 24.45 0.8M
2025-09-08 24.87 24.92 24.40 24.75 0.7M
2025-09-05 24.86 25.23 24.62 24.87 0.5M
2025-09-04 23.69 24.81 23.60 24.71 0.6M
2025-09-03 23.89 24.23 23.60 23.82 0.7M
2025-09-02 23.38 23.89 23.13 23.84 0.6M
2025-08-29 24.44 24.44 23.98 24.13 0.5M
2025-08-28 24.37 24.74 24.30 24.62 0.5M
2025-08-27 24.29 24.39 24.04 24.26 0.4M
2025-08-26 24.49 24.80 23.83 24.43 0.4M
2025-08-25 24.38 24.76 24.22 24.47 0.5M
2025-08-22 23.61 24.62 23.25 24.35 0.6M
2025-08-21 23.26 23.86 23.18 23.65 0.5M
2025-08-20 23.90 23.90 22.90 23.26 1.1M
2025-08-19 24.67 25.14 23.95 24.09 1.1M
2025-08-18 23.81 24.74 23.55 24.72 1.4M
2025-08-15 24.18 24.18 23.73 23.77 0.6M
2025-08-14 23.73 24.27 23.55 24.17 0.4M
2025-08-13 24.34 24.51 24.08 24.14 0.7M
2025-08-12 23.61 24.51 23.35 24.24 0.6M
2025-08-11 23.41 23.73 23.27 23.37 0.8M
2025-08-08 23.00 23.41 22.75 23.26 0.5M
2025-08-07 23.39 23.46 22.67 22.84 0.5M
2025-08-06 23.08 23.22 22.43 22.90 1.0M
2025-08-05 23.79 24.18 23.12 23.13 1.2M
2025-08-04 23.06 23.70 22.85 23.70 0.6M
2025-08-01 23.10 23.25 22.69 22.81 0.9M
2025-07-31 23.81 23.90 23.10 23.57 1.0M
2025-07-30 24.67 24.97 23.75 23.99 0.8M
2025-07-29 25.35 25.81 24.39 24.63 1.7M
2025-07-28 25.36 25.86 24.82 25.07 1.2M
2025-07-25 25.08 25.19 24.72 25.16 0.7M
2025-07-24 24.75 24.94 24.20 24.90 0.8M
2025-07-23 24.86 25.28 24.50 24.90 1.3M
2025-07-22 25.10 25.15 24.19 24.45 1.0M
2025-07-21 24.50 25.14 24.21 24.58 0.9M
2025-07-18 25.05 25.23 24.13 24.43 0.9M
2025-07-17 24.58 25.02 24.34 24.88 1.0M
2025-07-16 24.83 24.83 23.94 24.63 1.3M
2025-07-15 25.50 25.94 24.79 24.84 1.5M
2025-07-14 24.29 24.83 23.62 24.70 1.4M
2025-07-11 23.53 24.18 23.24 24.10 1.0M
2025-07-10 23.60 23.98 23.05 23.83 1.4M
2025-07-09 20.90 23.59 20.32 23.43 4.2M
2025-07-08 21.24 21.66 20.61 21.19 2.9M
2025-07-07 20.99 21.78 20.87 20.94 1.6M
2025-07-03 20.20 21.27 20.11 20.87 0.6M
2025-07-02 20.36 20.43 20.02 20.20 0.9M
2025-07-01 19.88 20.49 19.65 20.17 0.7M
2025-06-30 20.86 20.87 19.79 19.81 0.8M
2025-06-27 20.50 20.64 20.08 20.58 2.0M
2025-06-26 20.70 20.85 20.28 20.44 0.7M
2025-06-25 20.76 20.78 20.15 20.38 0.9M
2025-06-24 19.98 20.43 19.84 20.35 0.7M
2025-06-23 19.55 19.70 19.05 19.59 0.7M
2025-06-20 19.99 20.07 19.00 19.61 1.9M
2025-06-18 19.68 20.32 19.55 19.78 1.0M
2025-06-17 19.23 19.96 19.23 19.64 0.5M
2025-06-16 19.55 19.79 19.30 19.37 0.6M
2025-06-13 19.64 19.96 19.11 19.28 0.7M
2025-06-12 20.03 20.53 19.94 20.04 0.9M
2025-06-11 20.22 20.61 20.00 20.38 1.0M
2025-06-10 20.05 20.28 19.88 20.01 0.5M
2025-06-09 19.81 20.20 19.67 19.87 0.5M
2025-06-06 19.39 19.93 19.29 19.55 0.8M
2025-06-05 19.12 19.33 18.90 19.05 0.5M
2025-06-04 19.32 19.36 18.99 19.05 0.4M
2025-06-03 18.20 19.28 18.20 19.24 0.6M
2025-06-02 17.60 18.38 17.60 18.16 0.6M
2025-05-30 17.77 17.91 17.50 17.76 0.7M
2025-05-29 18.38 18.38 17.82 17.93 0.4M
2025-05-28 18.33 18.48 17.94 17.99 0.5M
2025-05-27 18.10 18.55 17.82 18.33 0.8M
2025-05-23 17.55 17.90 17.43 17.64 0.4M
2025-05-22 18.21 18.30 18.00 18.04 0.3M
2025-05-21 18.57 18.82 18.04 18.10 0.5M
2025-05-20 18.71 18.96 18.59 18.85 0.5M
2025-05-19 18.74 18.93 18.55 18.74 0.4M
2025-05-16 19.26 19.37 19.06 19.08 0.4M
2025-05-15 19.40 19.51 19.07 19.27 1.1M
2025-05-14 19.48 19.82 19.31 19.52 0.7M
2025-05-13 19.16 19.69 18.98 19.42 0.6M
2025-05-12 18.63 19.19 18.43 18.91 0.8M
2025-05-09 17.89 18.29 17.45 17.61 0.8M
2025-05-08 17.92 18.25 17.72 17.85 0.4M
2025-05-07 17.53 17.64 17.21 17.59 0.5M
2025-05-06 16.86 17.49 16.75 17.40 0.4M
2025-05-05 17.22 17.55 17.19 17.23 0.5M
2025-05-02 17.43 17.52 17.16 17.45 0.5M
2025-05-01 17.36 17.44 16.88 16.91 0.6M
2025-04-30 16.41 17.17 16.30 17.07 0.7M
2025-04-29 16.98 17.25 16.90 16.94 0.4M
2025-04-28 17.23 17.46 16.93 17.27 0.4M
2025-04-25 16.76 17.30 16.71 17.23 0.5M
2025-04-24 16.53 17.12 16.51 17.00 1.0M
2025-04-23 16.63 17.03 16.16 16.33 0.8M
2025-04-22 15.91 16.25 15.66 15.79 0.6M
2025-04-21 15.61 15.87 15.40 15.71 0.8M
2025-04-17 16.44 16.56 15.85 15.88 1.1M
2025-04-16 16.42 16.87 15.92 16.44 1.0M
2025-04-15 16.85 17.28 16.75 17.07 0.7M
2025-04-14 17.00 17.22 16.41 16.93 0.8M
2025-04-11 16.18 16.74 15.89 16.54 1.2M
2025-04-10 16.66 16.80 15.46 16.05 1.1M
2025-04-09 14.63 17.38 14.42 17.18 1.6M
2025-04-08 16.19 16.25 14.20 14.53 1.5M
2025-04-07 14.23 16.40 14.23 15.32 1.7M
2025-04-04 15.38 15.68 14.23 15.19 2.0M
2025-04-03 17.95 18.18 15.41 16.19 2.3M
2025-04-02 16.79 18.19 16.65 18.05 1.3M
2025-04-01 17.11 17.39 16.77 17.27 0.7M
2025-03-31 16.81 17.81 16.47 17.37 1.0M
2025-03-28 18.12 18.22 17.06 17.46 0.7M
2025-03-27 18.71 18.91 18.17 18.25 0.4M
2025-03-26 19.31 19.53 18.54 18.94 0.5M
2025-03-25 19.45 19.64 19.25 19.31 0.4M
2025-03-24 19.72 20.02 19.50 19.62 0.5M
2025-03-21 19.33 19.44 18.27 19.16 1.2M
2025-03-20 19.47 19.90 19.30 19.75 0.6M
2025-03-19 19.31 19.70 19.01 19.45 0.5M
2025-03-18 19.22 19.56 18.78 19.18 1.0M
2025-03-17 18.07 18.98 17.90 18.89 1.0M
2025-03-14 17.10 17.75 16.99 17.55 1.0M
2025-03-13 16.78 17.26 16.32 16.66 0.5M
2025-03-12 17.04 17.15 16.54 16.79 0.8M
2025-03-11 16.86 17.07 16.17 16.63 0.7M
2025-03-10 17.83 17.99 16.42 16.96 0.8M
2025-03-07 18.09 18.37 17.63 18.27 0.6M
2025-03-06 18.47 18.59 17.88 18.07 0.6M
2025-03-05 18.77 19.03 18.23 18.95 0.6M
2025-03-04 18.53 18.93 18.27 18.49 0.6M
2025-03-03 20.10 20.44 18.63 18.81 0.6M
2025-02-28 19.42 19.97 19.16 19.93 0.8M
2025-02-27 21.08 21.08 19.52 19.54 0.5M
2025-02-26 20.75 21.12 20.67 20.81 0.5M
2025-02-25 20.75 20.84 19.73 20.48 0.8M
2025-02-24 21.30 21.35 20.85 20.88 0.7M
2025-02-21 22.31 22.31 21.32 21.35 0.8M
2025-02-20 22.21 22.46 21.85 22.12 0.5M
2025-02-19 22.24 22.41 22.00 22.21 0.6M
2025-02-18 21.80 22.67 21.76 22.26 1.0M
2025-02-14 20.62 21.58 20.55 21.54 0.8M
2025-02-13 20.53 20.73 20.37 20.62 0.3M
2025-02-12 20.43 20.89 20.34 20.53 0.7M
2025-02-11 21.00 21.49 20.78 20.80 0.7M
2025-02-10 20.79 21.24 20.78 21.22 0.4M
2025-02-07 20.87 20.97 20.45 20.77 0.4M
2025-02-06 20.89 20.93 20.57 20.84 0.6M
2025-02-05 20.27 21.13 20.25 20.91 0.7M
2025-02-04 19.98 20.23 19.98 20.11 0.8M
2025-02-03 19.67 20.42 19.40 20.03 0.8M
2025-01-31 20.17 21.00 20.15 20.28 0.8M
2025-01-30 19.49 20.21 19.31 20.06 0.6M
2025-01-29 19.12 19.38 18.63 19.30 0.5M
2025-01-28 19.00 19.31 18.80 19.13 0.7M
2025-01-27 19.60 19.84 18.25 18.86 1.9M
2025-01-24 21.01 21.02 20.45 20.62 0.5M
2025-01-23 21.00 21.31 20.59 20.92 0.6M
2025-01-22 20.40 21.43 20.36 21.34 0.9M
2025-01-21 20.62 20.76 20.06 20.50 0.8M
2025-01-17 20.54 20.80 20.24 20.51 0.6M
2025-01-16 20.08 20.40 19.72 20.12 0.8M
2025-01-15 20.10 20.66 19.78 19.96 0.7M
2025-01-14 19.36 19.65 18.90 19.58 0.7M
2025-01-13 20.10 20.16 18.52 19.29 3.4M
2025-01-10 21.50 21.50 19.52 20.65 2.8M
2025-01-08 19.60 19.70 18.87 19.13 1.2M
2025-01-07 20.33 20.66 19.71 19.84 1.2M
2025-01-06 19.54 20.23 19.54 19.73 0.8M
2025-01-03 19.54 19.61 19.19 19.21 0.6M
2025-01-02 19.60 19.83 18.99 19.32 0.5M