The Pacific Securities Co., Ltd (601099.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601099.SS Historical Return
If you invested ¥1000 in The Pacific Securities Co., Ltd (601099.SS) 10 years ago, it would be worth ¥862.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,091.48, while ¥1000 invested 1 year ago would be worth ¥865. This corresponds to total returns of -13.72%, 9.15%, -13.5%, respectively, with annualized returns of -1.46%, 1.77%, -13.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601099.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.46 | 3.46 | 3.46 | 3.5 | 3.45 | 92.14M |
| July 30, 2026 | 3.44 | 3.45 | 3.45 | 3.48 | 3.41 | 108.65M |
| July 29, 2026 | 3.34 | 3.44 | 3.44 | 3.46 | 3.34 | 130.7M |
| July 28, 2026 | 3.36 | 3.34 | 3.34 | 3.38 | 3.33 | 58.65M |
| July 27, 2026 | 3.32 | 3.37 | 3.37 | 3.38 | 3.3 | 72.98M |
| July 23, 2026 | 3.39 | 3.44 | 3.44 | 3.44 | 3.39 | 85.78M |
| July 22, 2026 | 3.44 | 3.4 | 3.4 | 3.46 | 3.39 | 103.17M |
| July 21, 2026 | 3.42 | 3.47 | 3.47 | 3.49 | 3.42 | 132.54M |
| July 20, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.38 | 116.18M |
| July 17, 2026 | 3.41 | 3.4 | 3.4 | 3.49 | 3.39 | 148.4M |
| July 16, 2026 | 3.42 | 3.43 | 3.43 | 3.45 | 3.39 | 100.59M |
| July 15, 2026 | 3.38 | 3.45 | 3.45 | 3.46 | 3.38 | 118.54M |
| July 14, 2026 | 3.37 | 3.4 | 3.4 | 3.4 | 3.34 | 82.2M |
| July 13, 2026 | 3.39 | 3.38 | 3.38 | 3.43 | 3.36 | 84.69M |
| July 10, 2026 | 3.42 | 3.4 | 3.4 | 3.44 | 3.36 | 94.12M |
| July 09, 2026 | 3.39 | 3.43 | 3.43 | 3.44 | 3.37 | 95.18M |
| July 08, 2026 | 3.37 | 3.39 | 3.39 | 3.42 | 3.36 | 64.03M |
| July 07, 2026 | 3.47 | 3.39 | 3.39 | 3.47 | 3.38 | 99.52M |
| July 06, 2026 | 3.48 | 3.48 | 3.48 | 3.51 | 3.44 | 108.46M |
| July 03, 2026 | 3.49 | 3.47 | 3.47 | 3.51 | 3.42 | 129.26M |
| July 02, 2026 | 3.5 | 3.48 | 3.48 | 3.56 | 3.46 | 183.49M |
| July 01, 2026 | 3.38 | 3.53 | 3.53 | 3.58 | 3.38 | 285.08M |
| June 30, 2026 | 3.35 | 3.37 | 3.37 | 3.4 | 3.3 | 97.79M |
| June 29, 2026 | 3.36 | 3.35 | 3.35 | 3.4 | 3.28 | 121.52M |
| June 26, 2026 | 3.49 | 3.37 | 3.37 | 3.53 | 3.34 | 211.38M |
| June 25, 2026 | 3.38 | 3.53 | 3.53 | 3.53 | 3.36 | 277.95M |
| June 24, 2026 | 3.46 | 3.39 | 3.39 | 3.54 | 3.36 | 227.2M |
| June 23, 2026 | 3.39 | 3.51 | 3.51 | 3.68 | 3.37 | 385.11M |
| June 22, 2026 | 3.19 | 3.42 | 3.42 | 3.44 | 3.18 | 241.81M |
| June 18, 2026 | 3.33 | 3.22 | 3.22 | 3.34 | 3.21 | 112.28M |
| June 17, 2026 | 3.33 | 3.34 | 3.34 | 3.4 | 3.32 | 109.61M |
| June 16, 2026 | 3.34 | 3.34 | 3.34 | 3.37 | 3.29 | 114.61M |
| June 15, 2026 | 3.27 | 3.35 | 3.35 | 3.45 | 3.26 | 210.42M |
| June 12, 2026 | 3.17 | 3.26 | 3.26 | 3.27 | 3.15 | 153.75M |
| June 11, 2026 | 3.2 | 3.15 | 3.15 | 3.24 | 3.12 | 96.93M |
| June 10, 2026 | 3.16 | 3.22 | 3.22 | 3.26 | 3.15 | 141.61M |
| June 09, 2026 | 3.16 | 3.17 | 3.17 | 3.19 | 3.13 | 91.12M |
| June 08, 2026 | 3.2 | 3.16 | 3.16 | 3.24 | 3.12 | 106.82M |
| June 05, 2026 | 3.24 | 3.24 | 3.24 | 3.27 | 3.22 | 89.78M |
| June 04, 2026 | 3.28 | 3.25 | 3.25 | 3.3 | 3.22 | 106.13M |
| June 03, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.29 | 109.76M |
| June 02, 2026 | 3.39 | 3.36 | 3.36 | 3.4 | 3.33 | 90.03M |
| June 01, 2026 | 3.36 | 3.39 | 3.39 | 3.4 | 3.33 | 94.8M |
| May 29, 2026 | 3.34 | 3.36 | 3.36 | 3.41 | 3.34 | 115.55M |
| May 28, 2026 | 3.42 | 3.35 | 3.35 | 3.43 | 3.31 | 119.33M |
| May 27, 2026 | 3.47 | 3.42 | 3.42 | 3.53 | 3.41 | 110.2M |
| May 26, 2026 | 3.49 | 3.49 | 3.49 | 3.55 | 3.44 | 112.35M |
| May 25, 2026 | 3.5 | 3.5 | 3.5 | 3.54 | 3.46 | 95.02M |
| May 22, 2026 | 3.55 | 3.5 | 3.5 | 3.57 | 3.46 | 123.6M |
| May 21, 2026 | 3.56 | 3.54 | 3.54 | 3.69 | 3.54 | 209.91M |
| May 20, 2026 | 3.59 | 3.54 | 3.54 | 3.6 | 3.53 | 90.78M |
| May 19, 2026 | 3.58 | 3.61 | 3.61 | 3.62 | 3.56 | 87.02M |
| May 18, 2026 | 3.56 | 3.57 | 3.57 | 3.6 | 3.55 | 84.54M |
| May 15, 2026 | 3.64 | 3.58 | 3.58 | 3.66 | 3.56 | 121.34M |
| May 14, 2026 | 3.75 | 3.64 | 3.64 | 3.77 | 3.64 | 137.86M |
| May 13, 2026 | 3.75 | 3.76 | 3.76 | 3.77 | 3.71 | 115.79M |
| May 12, 2026 | 3.78 | 3.76 | 3.76 | 3.81 | 3.73 | 132.32M |
| May 11, 2026 | 3.72 | 3.78 | 3.78 | 3.8 | 3.7 | 149.89M |
| May 08, 2026 | 3.75 | 3.73 | 3.73 | 3.77 | 3.72 | 92.48M |
| May 07, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.73 | 101.84M |
AD
