The Pacific Securities Co., Ltd (601099.SS) SHH

4.58

-0.07(-1.51%)

Updated at September 30 10:40AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20254.454.654.654.764.43487.29M
September 26, 20254.484.464.464.554.46195.11M
September 25, 20254.534.514.514.584.51218.36M
September 24, 20254.54.574.574.624.47321.29M
September 23, 20254.664.534.534.674.47397.53M
September 22, 20254.684.724.724.744.65291.38M
September 19, 20254.824.674.674.854.67432.29M
September 18, 20255.024.864.865.034.8770.78M
September 17, 20255.065.15.15.225.03725.38M
September 16, 20254.925.115.115.194.89805.96M
September 15, 20254.914.924.924.984.88475.49M
September 12, 20254.944.924.925.024.88689.51M
September 11, 20254.745.015.015.194.721.08B
September 10, 20254.634.84.84.94.61814.15M
September 09, 20254.694.674.674.854.66653.38M
September 08, 20254.664.764.764.854.66849.61M
September 05, 20254.84.714.714.84.651.23B
September 04, 20254.394.794.794.794.361.6B
September 03, 20254.74.354.354.724.331.07B
September 02, 20254.464.734.734.914.361.51B
September 01, 20254.454.464.464.544.37336.72M
August 29, 20254.454.414.414.484.39285.69M
August 28, 20254.44.454.454.474.32450.65M
August 27, 20254.44.414.414.74.39732.53M
August 26, 20254.434.44.44.474.38275.22M
August 25, 20254.464.464.464.544.38533.1M
August 22, 20254.254.394.394.394.24444.85M
August 21, 20254.354.274.274.374.24267.91M
August 20, 20254.284.334.334.334.21302.5M
August 19, 20254.34.294.294.384.27333.73M
August 18, 20254.334.344.344.424.26664.32M
August 15, 20254.074.314.314.374.06804.18M
August 14, 20254.134.084.084.194.07310.56M
August 13, 20254.094.144.144.154.04313.68M
August 12, 20254.054.074.074.074.03156.28M
August 11, 202544.054.054.063.99174.28M
August 08, 20254.023.993.994.033.99127.51M
August 07, 20254.044.034.034.074166.52M
August 06, 20254.034.044.044.054133.37M
August 05, 20254.024.034.034.054148.05M
August 04, 20253.99444.023.97128.54M
August 01, 20254.014.014.014.053.99147.91M
July 31, 20254.074.024.024.133.99254.43M
July 30, 20254.164.094.094.164.05212.42M
July 29, 20254.124.164.164.164.05244.28M
July 28, 20254.134.144.144.194.1212.63M
July 25, 20254.184.144.144.214.12262.06M
July 24, 20254.034.184.184.184.02474.84M
July 23, 20254.044.054.054.144.03344.22M
July 22, 20254.044.044.044.053.98188.3M
July 21, 202544.054.054.063.99180.54M
July 18, 20254.03444.043.99124.19M
July 17, 20253.994.024.024.043.99132.44M
July 16, 20253.983.993.994.033.97122.22M
July 15, 20254.033.993.994.063.97198.17M
July 14, 20254.14.024.024.114.01271.32M
July 11, 20254.014.14.14.183.98503.42M
July 10, 20253.91444.013.91264.89M
July 09, 20253.953.933.933.983.91185.67M
July 08, 20253.93.943.943.963.88198.8M