Advertisement
U.S. Markets closed

Jiangsu Pacific Quartz Co., Ltd (603688.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
30.39-0.47 (-1.52%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 2024------
Nov 06, 202430.8631.5530.2030.3930.3917,968,904
Nov 05, 202429.9330.8829.5430.8630.8616,949,322
Nov 04, 202429.6130.2529.4529.9329.938,499,026
Nov 01, 202430.4730.4729.5229.6129.6114,929,481
Oct 31, 202430.4330.7629.9530.6330.6313,355,545
Oct 30, 202430.0030.6929.8130.0030.0010,355,977
Oct 29, 202431.1731.8930.2330.2530.2515,911,525
Oct 28, 202431.3931.7630.4931.1731.1723,479,889
Oct 25, 202429.5532.3929.5031.9831.9829,026,188
Oct 24, 202430.6030.6329.5229.6229.6213,654,862
Oct 23, 202430.0231.7829.6030.8230.8222,486,642
Oct 22, 202429.6630.2528.8030.0130.0115,303,025
Oct 21, 202429.0030.4629.0029.6429.6419,823,643
Oct 18, 202427.5029.6027.1828.7528.7518,860,727
Oct 17, 202428.2928.4527.5027.5227.5211,353,954
Oct 16, 202428.3028.6827.8128.0128.0113,207,472
Oct 15, 202429.6030.2828.9028.9128.9114,058,769
Oct 14, 202429.4530.1628.5130.0330.0317,390,295
Oct 11, 202431.0031.2829.0029.4529.4519,904,019
Oct 10, 202434.7634.7731.5631.6231.6235,636,943
Oct 09, 202433.8735.7832.4134.7634.7646,451,648
Oct 08, 202433.0033.0032.2233.0033.0018,679,346
Sep 30, 202429.6930.0028.5730.0030.0024,342,951
Sep 27, 202425.7927.3025.6927.2727.2713,436,550
Sep 26, 202423.8125.1523.6125.1525.1513,229,852
Sep 25, 202423.6824.4823.6823.8623.8615,193,053
Sep 24, 202421.7923.4721.7623.4023.4018,786,962
Sep 23, 202421.9422.0921.5821.6021.604,546,306
Sep 20, 202422.6522.6521.7921.9221.926,856,084
Sep 19, 202422.2523.1821.9422.6022.607,579,368
Sep 18, 202422.2522.4921.7222.1422.143,759,565
Sep 13, 202423.2623.3322.2022.2222.225,776,550
Sep 12, 202423.0123.9623.0123.1923.197,490,732
Sep 11, 202422.4323.7922.2523.1623.168,938,539
Sep 10, 202422.8022.9022.1422.4722.474,966,750
Sep 09, 202422.8223.0922.5622.7422.744,993,696
Sep 06, 202423.6623.8223.0123.0223.024,899,550
Sep 05, 202423.8424.4223.6623.7723.774,975,800
Sep 04, 202423.6724.4223.5923.9423.945,306,280
Sep 03, 202423.0924.2022.9823.9023.908,359,670
Sep 02, 202424.5224.5923.0823.0923.098,726,032
Aug 30, 202423.9724.9723.7524.5024.5011,286,525
Aug 29, 202423.0624.4323.0124.0224.029,101,452
Aug 28, 202423.0723.2322.9023.0923.093,509,000
Aug 27, 202422.9223.5622.8223.1023.106,945,360
Aug 26, 202423.0023.6522.8823.0923.096,144,340
Aug 23, 202423.4723.8323.2623.2923.294,073,253
Aug 22, 202424.1024.2223.3823.4623.465,407,250
Aug 21, 202424.3624.5024.0724.0724.073,730,312
Aug 20, 202425.0925.1724.3024.3524.355,239,223
Aug 19, 202425.6925.8425.0625.1025.104,639,850
Aug 16, 202426.2726.3625.6125.6125.615,897,166
Aug 15, 202425.9426.9025.6226.2626.266,591,025
Aug 14, 202426.5627.1126.0426.0426.045,385,752
Aug 13, 202426.8227.0826.3526.7726.774,951,399
Aug 12, 202427.2127.3226.6326.8326.833,964,023
Aug 09, 202427.6027.8227.0027.0027.005,010,263
Aug 08, 202427.6327.8527.3027.4827.485,938,444
Aug 07, 202427.5528.0827.3127.7427.748,272,338
Aug 06, 202426.9928.2626.9927.7727.7712,240,657
Aug 05, 202426.9028.2426.6626.6626.6610,314,462
Aug 02, 202427.5627.8726.9827.0427.046,849,746
Aug 01, 202428.5128.6827.6027.8427.849,113,126
Jul 31, 202427.0928.6126.7228.5128.5110,742,280
Jul 30, 202426.5127.3726.1127.0927.096,346,233
Jul 29, 202426.5026.5725.9326.4826.485,306,255
Jul 26, 202426.1026.7525.9026.5226.527,330,653
Jul 25, 202424.8927.0724.8026.1526.1512,514,886
Jul 24, 202425.9026.0025.0425.1225.126,245,994
Jul 23, 202427.0827.1025.9025.9025.905,901,547
Jul 22, 202427.1527.4526.8627.0727.075,898,727
Jul 19, 202426.7727.3026.5827.1427.146,237,821
Jul 18, 202426.5726.9926.2226.8726.875,690,515
Jul 17, 202427.1627.3526.7726.7726.776,120,708
Jul 16, 202427.1927.2826.8227.0927.094,591,267
Jul 15, 202427.3927.4726.9827.1427.145,296,250
Jul 12, 202427.6828.0727.4327.6227.627,692,267
Jul 11, 202427.0828.0626.9427.7327.7312,355,041
Jul 10, 202425.8727.6025.0926.8026.8014,229,541
Jul 09, 202426.1126.8326.0326.5226.529,526,080
Jul 08, 202427.2727.3526.0026.1226.128,744,691
Jul 05, 202427.1727.1727.1727.1727.17-
Jul 04, 202428.2628.3027.0827.1727.178,231,588
Jul 03, 202428.9629.1528.0128.1628.168,954,106
Jul 02, 202429.9530.0428.8028.9828.989,345,633
Jul 01, 202429.5330.1729.2330.0030.008,525,632
Jun 28, 202430.1030.6429.5829.6129.618,108,588
Jun 27, 202431.0031.0630.1230.1430.146,507,860
Jun 26, 202430.3631.1629.9131.0731.078,222,676
Jun 25, 202431.3631.7630.2830.4930.497,930,095
Jun 24, 202432.0232.2031.3331.4331.439,047,218
Jun 21, 202432.5033.0332.2032.4732.477,216,612
Jun 20, 202434.2034.2632.6032.6532.6511,827,534
Jun 19, 202435.6835.6834.0034.3934.398,856,365
Jun 18, 202435.5136.1035.2835.5135.516,243,623
Jun 17, 202435.9835.9835.3535.5135.515,886,405
Jun 14, 202436.0536.3135.8636.1136.115,048,788
Jun 13, 202436.7336.8936.2836.3136.314,908,182
Jun 12, 202436.2136.9436.1136.7336.735,715,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...