Shanghai - Delayed Quote CNY

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

Compare
31.17 -0.81 (-2.53%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 31.39 31.76 30.49 31.17 31.17 23,479,889
Oct 25, 2024 29.55 32.39 29.50 31.98 31.98 29,026,188
Oct 24, 2024 30.60 30.63 29.52 29.62 29.62 13,654,862
Oct 23, 2024 30.02 31.78 29.60 30.82 30.82 22,486,642
Oct 22, 2024 29.66 30.25 28.80 30.01 30.01 15,303,025
Oct 21, 2024 29.00 30.46 29.00 29.64 29.64 19,823,643
Oct 18, 2024 27.50 29.60 27.18 28.75 28.75 18,860,727
Oct 17, 2024 28.29 28.45 27.50 27.52 27.52 11,353,954
Oct 16, 2024 28.30 28.68 27.81 28.01 28.01 13,207,472
Oct 15, 2024 29.60 30.28 28.90 28.91 28.91 14,058,769
Oct 14, 2024 29.45 30.16 28.51 30.03 30.03 17,390,295
Oct 11, 2024 31.00 31.28 29.00 29.45 29.45 19,904,019
Oct 10, 2024 34.76 34.77 31.56 31.62 31.62 35,636,943
Oct 9, 2024 33.87 35.78 32.41 34.76 34.76 46,451,648
Oct 8, 2024 33.00 33.00 32.22 33.00 33.00 18,679,346
Sep 30, 2024 29.69 30.00 28.57 30.00 30.00 24,342,951
Sep 27, 2024 25.79 27.30 25.69 27.27 27.27 13,436,550
Sep 26, 2024 23.81 25.15 23.61 25.15 25.15 13,229,852
Sep 25, 2024 23.68 24.48 23.68 23.86 23.86 15,193,053
Sep 24, 2024 21.79 23.47 21.76 23.40 23.40 18,786,962
Sep 23, 2024 21.94 22.09 21.58 21.60 21.60 4,546,306
Sep 20, 2024 22.65 22.65 21.79 21.92 21.92 6,856,084
Sep 19, 2024 22.25 23.18 21.94 22.60 22.60 7,579,368
Sep 18, 2024 22.25 22.49 21.72 22.14 22.14 3,759,565
Sep 13, 2024 23.26 23.33 22.20 22.22 22.22 5,776,550
Sep 12, 2024 23.01 23.96 23.01 23.19 23.19 7,490,732
Sep 11, 2024 22.43 23.79 22.25 23.16 23.16 8,938,539
Sep 10, 2024 22.80 22.90 22.14 22.47 22.47 4,966,750
Sep 9, 2024 22.82 23.09 22.56 22.74 22.74 4,993,696
Sep 6, 2024 23.66 23.82 23.01 23.02 23.02 4,899,550
Sep 5, 2024 23.84 24.42 23.66 23.77 23.77 4,975,800
Sep 4, 2024 23.67 24.42 23.59 23.94 23.94 5,306,280
Sep 3, 2024 23.09 24.20 22.98 23.90 23.90 8,359,670
Sep 2, 2024 24.52 24.59 23.08 23.09 23.09 8,726,032
Aug 30, 2024 23.97 24.97 23.75 24.50 24.50 11,286,525
Aug 29, 2024 23.06 24.43 23.01 24.02 24.02 9,101,452
Aug 28, 2024 23.07 23.23 22.90 23.09 23.09 3,509,000
Aug 27, 2024 22.92 23.56 22.82 23.10 23.10 6,945,360
Aug 26, 2024 23.00 23.65 22.88 23.09 23.09 6,144,340
Aug 23, 2024 23.47 23.83 23.26 23.29 23.29 4,073,253
Aug 22, 2024 24.10 24.22 23.38 23.46 23.46 5,407,250
Aug 21, 2024 24.36 24.50 24.07 24.07 24.07 3,730,312
Aug 20, 2024 25.09 25.17 24.30 24.35 24.35 5,239,223
Aug 19, 2024 25.69 25.84 25.06 25.10 25.10 4,639,850
Aug 16, 2024 26.27 26.36 25.61 25.61 25.61 5,897,166
Aug 15, 2024 25.94 26.90 25.62 26.26 26.26 6,591,025
Aug 14, 2024 26.56 27.11 26.04 26.04 26.04 5,385,752
Aug 13, 2024 26.82 27.08 26.35 26.77 26.77 4,951,399
Aug 12, 2024 27.21 27.32 26.63 26.83 26.83 3,964,023
Aug 9, 2024 27.60 27.82 27.00 27.00 27.00 5,010,263
Aug 8, 2024 27.63 27.85 27.30 27.48 27.48 5,938,444
Aug 7, 2024 27.55 28.08 27.31 27.74 27.74 8,272,338
Aug 6, 2024 26.99 28.26 26.99 27.77 27.77 12,240,657
Aug 5, 2024 26.90 28.24 26.66 26.66 26.66 10,314,462
Aug 2, 2024 27.56 27.87 26.98 27.04 27.04 6,849,746
Aug 1, 2024 28.51 28.68 27.60 27.84 27.84 9,113,126
Jul 31, 2024 27.09 28.61 26.72 28.51 28.51 10,742,280
Jul 30, 2024 26.51 27.37 26.11 27.09 27.09 6,346,233
Jul 29, 2024 26.50 26.57 25.93 26.48 26.48 5,306,255
Jul 26, 2024 26.10 26.75 25.90 26.52 26.52 7,330,653
Jul 25, 2024 24.89 27.07 24.80 26.15 26.15 12,514,886
Jul 24, 2024 25.90 26.00 25.04 25.12 25.12 6,245,994
Jul 23, 2024 27.08 27.10 25.90 25.90 25.90 5,901,547
Jul 22, 2024 27.15 27.45 26.86 27.07 27.07 5,898,727
Jul 19, 2024 26.77 27.30 26.58 27.14 27.14 6,237,821
Jul 18, 2024 26.57 26.99 26.22 26.87 26.87 5,690,515
Jul 17, 2024 27.16 27.35 26.77 26.77 26.77 6,120,708
Jul 16, 2024 27.19 27.28 26.82 27.09 27.09 4,591,267
Jul 15, 2024 27.39 27.47 26.98 27.14 27.14 5,296,250
Jul 12, 2024 27.68 28.07 27.43 27.62 27.62 7,692,267
Jul 11, 2024 27.08 28.06 26.94 27.73 27.73 12,355,041
Jul 10, 2024 25.87 27.60 25.09 26.80 26.80 14,229,541
Jul 9, 2024 26.11 26.83 26.03 26.52 26.52 9,526,080
Jul 8, 2024 27.27 27.35 26.00 26.12 26.12 8,744,691
Jul 5, 2024 27.17 27.17 27.17 27.17 27.17 -
Jul 4, 2024 28.26 28.30 27.08 27.17 27.17 8,231,588
Jul 3, 2024 28.96 29.15 28.01 28.16 28.16 8,954,106
Jul 2, 2024 29.95 30.04 28.80 28.98 28.98 9,345,633
Jul 1, 2024 29.53 30.17 29.23 30.00 30.00 8,525,632
Jun 28, 2024 30.10 30.64 29.58 29.61 29.61 8,108,588
Jun 27, 2024 31.00 31.06 30.12 30.14 30.14 6,507,860
Jun 26, 2024 30.36 31.16 29.91 31.07 31.07 8,222,676
Jun 25, 2024 31.36 31.76 30.28 30.49 30.49 7,930,095
Jun 24, 2024 32.02 32.20 31.33 31.43 31.43 9,047,218
Jun 21, 2024 32.50 33.03 32.20 32.47 32.47 7,216,612
Jun 20, 2024 34.20 34.26 32.60 32.65 32.65 11,827,534
Jun 19, 2024 35.68 35.68 34.00 34.39 34.39 8,856,365
Jun 18, 2024 35.51 36.10 35.28 35.51 35.51 6,243,623
Jun 17, 2024 35.98 35.98 35.35 35.51 35.51 5,886,405
Jun 14, 2024 36.05 36.31 35.86 36.11 36.11 5,048,788
Jun 13, 2024 36.73 36.89 36.28 36.31 36.31 4,908,182
Jun 12, 2024 36.21 36.94 36.11 36.73 36.73 5,715,750
Jun 11, 2024 35.89 36.48 35.34 36.43 36.43 7,477,896
Jun 7, 2024 36.92 37.10 35.76 36.00 36.00 9,014,717
Jun 6, 2024 37.96 38.16 36.72 36.84 36.84 8,620,861
Jun 5, 2024 38.60 38.86 37.86 37.89 37.89 5,257,400
Jun 4, 2024 38.33 38.86 37.97 38.71 38.71 5,704,960
Jun 3, 2024 38.50 38.75 37.87 38.33 38.33 7,881,001
May 31, 2024 39.49 39.68 38.80 38.86 38.86 6,467,164
May 30, 2024 39.91 40.07 39.22 39.49 39.49 4,885,281
May 29, 2024 39.52 41.10 39.45 39.89 39.89 8,997,891
May 28, 2024 39.63 40.29 39.40 39.43 39.43 6,322,750
May 27, 2024 40.52 40.62 39.13 40.04 40.04 9,768,259
May 24, 2024 41.91 42.60 40.54 40.56 40.56 10,698,544
May 23, 2024 43.15 43.40 42.00 42.06 42.06 9,520,833
May 22, 2024 5.70 Dividend
May 22, 2024 43.67 44.65 42.12 43.76 43.76 14,921,265
May 22, 2024 1.5:1 Stock Splits
May 21, 2024 47.01 47.67 46.77 47.59 41.89 14,752,500
May 20, 2024 46.65 47.33 46.16 47.01 41.38 13,798,548
May 17, 2024 46.19 46.40 45.33 46.37 40.82 9,842,194
May 16, 2024 46.63 46.83 45.68 46.27 40.73 13,651,357
May 15, 2024 45.50 46.00 45.05 45.66 40.19 7,920,154
May 14, 2024 46.69 47.00 45.05 45.50 40.05 18,780,589
May 13, 2024 48.81 49.19 46.73 46.84 41.23 20,046,726
May 10, 2024 49.32 49.40 48.34 49.23 43.33 10,166,899
May 9, 2024 47.97 49.33 47.92 49.23 43.34 14,379,421
May 8, 2024 48.20 48.39 47.67 48.03 42.27 10,180,354
May 7, 2024 47.53 48.33 47.33 48.25 42.47 17,033,529
May 6, 2024 46.97 48.92 46.97 47.95 42.20 35,944,012
Apr 30, 2024 52.19 52.19 52.19 52.19 45.94 4,880,850
Apr 29, 2024 57.54 58.46 56.53 57.99 51.04 13,723,560
Apr 26, 2024 56.08 57.87 56.07 57.73 50.81 10,656,820
Apr 25, 2024 55.40 56.93 55.11 56.64 49.86 9,076,803
Apr 24, 2024 55.11 55.97 53.73 55.97 49.26 14,349,643
Apr 23, 2024 56.63 57.04 55.27 55.47 48.82 9,725,283
Apr 22, 2024 55.59 57.12 54.98 56.62 49.84 10,677,999
Apr 19, 2024 57.48 57.65 55.65 55.66 48.99 16,380,114
Apr 18, 2024 58.93 59.13 57.00 57.79 50.87 14,687,623
Apr 17, 2024 59.71 60.29 59.16 59.25 52.15 12,001,243
Apr 16, 2024 60.67 60.81 58.98 59.03 51.96 12,398,844
Apr 15, 2024 60.66 62.19 60.27 60.97 53.67 13,192,105
Apr 12, 2024 62.29 62.52 60.50 60.69 53.42 12,232,435
Apr 11, 2024 62.65 63.59 62.23 62.57 55.07 7,568,697
Apr 10, 2024 62.85 63.12 60.84 63.12 55.56 11,612,817
Apr 9, 2024 62.50 63.29 62.25 62.95 55.41 7,582,414
Apr 8, 2024 63.73 64.19 62.47 62.50 55.01 12,793,951
Apr 3, 2024 61.33 63.78 60.55 63.73 56.09 17,044,875
Apr 2, 2024 62.22 62.44 61.01 61.39 54.03 12,554,458
Apr 1, 2024 60.35 62.12 60.33 62.09 54.66 15,455,221
Mar 29, 2024 60.49 61.61 59.89 60.21 53.00 8,665,713
Mar 28, 2024 60.44 62.23 60.17 60.49 53.24 15,225,505
Mar 27, 2024 62.72 62.98 60.44 60.44 53.20 15,850,057
Mar 26, 2024 61.98 64.59 61.34 62.72 55.21 32,919,480
Mar 25, 2024 59.86 60.87 58.01 60.87 53.58 20,856,133
Mar 22, 2024 57.29 57.60 54.85 55.34 48.71 10,617,894
Mar 21, 2024 57.67 58.25 57.22 57.38 50.51 6,320,520
Mar 20, 2024 57.56 58.57 57.34 57.93 50.99 7,049,928
Mar 19, 2024 58.00 58.43 57.37 57.56 50.67 7,538,599
Mar 18, 2024 55.00 58.33 54.65 58.03 51.08 14,803,947
Mar 15, 2024 54.89 54.90 53.25 54.53 48.00 7,725,129
Mar 14, 2024 54.73 55.47 54.34 54.89 48.31 6,154,953
Mar 13, 2024 55.35 55.35 54.41 54.75 48.19 7,580,332
Mar 12, 2024 56.06 56.13 55.12 55.44 48.80 9,024,820
Mar 11, 2024 54.67 56.23 54.67 56.01 49.30 13,832,233
Mar 8, 2024 52.91 54.63 52.91 54.17 47.68 10,113,480
Mar 7, 2024 54.29 54.59 52.91 52.91 46.57 8,287,866
Mar 6, 2024 52.67 55.20 52.63 54.13 47.65 13,222,240
Mar 5, 2024 53.37 53.64 52.40 52.44 46.16 8,989,162
Mar 4, 2024 53.21 54.66 52.59 53.99 47.53 11,133,889
Mar 1, 2024 53.58 54.21 52.90 53.40 47.00 8,845,200
Feb 29, 2024 50.87 53.61 50.74 53.29 46.90 10,578,901
Feb 28, 2024 52.18 54.79 51.27 51.27 45.13 14,905,599
Feb 27, 2024 50.93 52.15 50.80 52.15 45.90 9,034,072
Feb 26, 2024 50.67 52.00 50.27 51.28 45.14 10,964,917
Feb 23, 2024 50.01 50.92 50.01 50.53 44.48 8,347,036
Feb 22, 2024 49.63 51.11 49.35 50.03 44.03 8,593,870
Feb 21, 2024 48.73 50.91 48.27 49.80 43.83 12,794,797
Feb 20, 2024 49.20 49.27 48.30 48.83 42.98 8,674,251
Feb 19, 2024 50.43 50.43 48.89 49.60 43.66 10,101,825
Feb 8, 2024 50.03 51.12 48.77 49.72 43.76 13,792,489
Feb 7, 2024 46.89 49.96 46.81 49.61 43.67 14,232,666
Feb 6, 2024 43.67 47.23 43.47 46.91 41.29 13,021,149
Feb 5, 2024 44.50 44.95 41.33 44.24 38.94 15,483,697
Feb 2, 2024 47.53 47.56 43.81 44.82 39.45 14,715,696
Feb 1, 2024 47.63 48.77 46.78 47.91 42.17 12,273,954
Jan 31, 2024 46.24 48.85 46.01 47.65 41.95 14,835,444
Jan 30, 2024 45.73 47.46 45.36 46.34 40.79 10,745,634
Jan 29, 2024 48.47 48.65 46.00 46.08 40.56 14,833,825
Jan 26, 2024 49.99 50.27 48.52 48.67 42.84 14,887,398
Jan 25, 2024 50.67 51.73 47.87 50.90 44.80 26,999,758
Jan 24, 2024 53.99 54.58 52.13 52.13 45.88 20,888,052
Jan 23, 2024 56.45 58.99 55.37 57.92 50.98 10,898,439
Jan 22, 2024 57.49 57.63 55.84 56.43 49.67 11,089,771
Jan 19, 2024 59.26 59.66 57.77 57.94 51.00 11,002,983
Jan 18, 2024 56.75 59.59 56.75 59.48 52.36 15,433,531
Jan 17, 2024 58.67 58.96 57.35 57.37 50.50 7,823,593
Jan 16, 2024 58.47 59.97 57.61 58.97 51.90 11,758,201
Jan 15, 2024 58.15 59.53 58.00 58.93 51.87 13,277,289
Jan 12, 2024 56.73 61.00 56.44 58.48 51.48 22,068,766
Jan 11, 2024 56.30 57.19 55.31 56.88 50.07 15,181,483
Jan 10, 2024 54.33 57.80 54.07 56.30 49.56 13,679,359
Jan 9, 2024 54.31 56.76 52.99 54.80 48.24 11,163,960
Jan 8, 2024 54.53 55.43 54.13 54.29 47.78 9,242,512
Jan 5, 2024 57.26 57.44 54.35 54.54 48.01 17,301,390
Jan 4, 2024 58.77 59.25 57.53 57.62 50.72 8,714,533
Jan 3, 2024 57.73 58.86 56.75 58.77 51.73 11,365,150
Jan 2, 2024 57.68 59.68 57.44 57.75 50.84 12,514,941
Dec 29, 2023 58.01 58.52 57.31 57.92 50.98 11,753,845
Dec 28, 2023 54.05 58.82 54.05 58.25 51.28 19,804,383
Dec 27, 2023 53.07 54.16 52.61 53.96 47.50 8,751,928
Dec 26, 2023 53.52 54.07 52.71 53.23 46.86 8,470,987
Dec 25, 2023 53.11 54.65 52.52 53.65 47.23 11,777,215
Dec 22, 2023 50.21 55.60 49.68 53.18 46.81 21,749,658
Dec 21, 2023 48.30 51.04 48.13 50.57 44.51 13,897,815
Dec 20, 2023 48.60 49.13 48.19 48.64 42.81 6,251,539
Dec 19, 2023 47.23 50.25 46.59 48.60 42.78 13,062,267
Dec 18, 2023 48.28 48.55 46.83 47.00 41.37 7,913,440
Dec 15, 2023 48.67 49.36 48.41 48.67 42.84 9,852,079
Dec 14, 2023 50.66 51.25 48.49 48.53 42.72 13,653,007
Dec 13, 2023 52.37 52.60 50.41 50.49 44.44 9,521,565
Dec 12, 2023 53.67 54.17 52.20 52.64 46.33 8,200,408
Dec 11, 2023 53.85 54.51 51.83 54.07 47.60 11,326,288
Dec 8, 2023 55.67 55.89 54.52 54.55 48.02 5,822,296
Dec 7, 2023 57.03 57.05 55.27 55.70 49.03 5,406,085
Dec 6, 2023 56.52 57.53 56.33 57.07 50.24 4,089,700
Dec 5, 2023 57.18 57.66 56.61 56.61 49.83 3,652,389
Dec 4, 2023 57.03 58.13 56.86 57.57 50.67 4,423,414
Dec 1, 2023 56.75 57.25 56.60 56.91 50.09 3,366,415
Nov 30, 2023 56.69 57.91 56.47 57.24 50.38 4,530,630
Nov 29, 2023 58.32 58.49 56.55 56.69 49.90 5,759,346
Nov 28, 2023 58.57 58.73 57.99 58.34 51.35 3,168,795
Nov 27, 2023 58.07 58.75 57.95 58.57 51.56 3,181,302
Nov 24, 2023 60.01 60.01 58.54 58.71 51.68 5,729,236
Nov 23, 2023 60.50 60.51 59.79 60.02 52.83 4,172,940
Nov 22, 2023 60.44 61.13 60.00 60.52 53.27 3,908,464
Nov 21, 2023 60.98 61.40 60.24 60.24 53.02 4,974,928
Nov 20, 2023 61.45 61.53 60.68 60.98 53.68 5,513,719
Nov 17, 2023 61.56 61.72 61.23 61.57 54.20 3,490,957
Nov 16, 2023 62.33 62.46 61.27 61.53 54.16 6,773,830
Nov 15, 2023 62.23 62.89 61.70 62.46 54.98 8,903,802
Nov 14, 2023 61.73 62.29 61.04 61.41 54.06 4,461,993
Nov 13, 2023 61.52 61.79 61.24 61.58 54.20 3,594,963
Nov 10, 2023 62.00 62.00 60.93 61.27 53.93 5,227,840
Nov 9, 2023 60.71 63.47 60.65 62.53 55.04 9,160,866
Nov 8, 2023 61.54 61.89 60.59 61.02 53.71 6,448,093
Nov 7, 2023 62.17 62.34 61.28 61.78 54.38 5,994,600
Nov 6, 2023 60.47 62.79 60.22 62.51 55.03 8,926,585
Nov 3, 2023 60.07 61.08 60.07 60.13 52.93 5,865,420
Nov 2, 2023 61.33 61.66 59.87 60.00 52.81 5,394,339
Nov 1, 2023 61.53 62.19 60.81 61.55 54.18 4,508,580
Oct 31, 2023 62.41 62.71 60.93 61.35 54.00 5,254,140
Oct 30, 2023 60.64 62.95 60.43 62.42 54.94 7,127,962

Related Tickers