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 ¥653.7 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.94, while ¥1000 invested 1 year ago would be worth ¥748.33. This corresponds to total returns of -34.63%, 5.99%, -25.17%, respectively, with annualized returns of -4.16%, 1.17%, -25.17%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.35 | 3.36 | 3.36 | 3.44 | 3.34 | 106.22M |
| October 20, 2026 | 3.37 | 3.35 | 3.35 | 3.4 | 3.33 | 99M |
| October 19, 2026 | 3.38 | 3.39 | 3.39 | 3.4 | 3.36 | 78.9M |
| October 16, 2026 | 3.48 | 3.4 | 3.4 | 3.49 | 3.37 | 151.15M |
| October 15, 2026 | 3.44 | 3.46 | 3.46 | 3.53 | 3.42 | 147.65M |
| October 14, 2026 | 3.45 | 3.48 | 3.48 | 3.5 | 3.45 | 93.16M |
| October 13, 2026 | 3.44 | 3.48 | 3.48 | 3.56 | 3.41 | 140.77M |
| October 12, 2026 | 3.48 | 3.46 | 3.46 | 3.51 | 3.45 | 77.47M |
| October 09, 2026 | 3.39 | 3.49 | 3.49 | 3.5 | 3.37 | 137.44M |
| October 08, 2026 | 3.44 | 3.4 | 3.4 | 3.48 | 3.38 | 92.54M |
| September 30, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.45 | 69.57M |
| September 29, 2026 | 3.42 | 3.46 | 3.46 | 3.49 | 3.41 | 90.68M |
| September 28, 2026 | 3.5 | 3.43 | 3.43 | 3.52 | 3.41 | 96.91M |
| September 24, 2026 | 3.53 | 3.52 | 3.52 | 3.57 | 3.48 | 134.58M |
| September 23, 2026 | 3.58 | 3.54 | 3.54 | 3.61 | 3.53 | 107.8M |
| September 22, 2026 | 3.56 | 3.57 | 3.57 | 3.69 | 3.56 | 205.14M |
| September 21, 2026 | 3.47 | 3.57 | 3.57 | 3.62 | 3.45 | 188.51M |
| September 18, 2026 | 3.41 | 3.47 | 3.47 | 3.48 | 3.41 | 104.42M |
| September 17, 2026 | 3.42 | 3.4 | 3.4 | 3.45 | 3.39 | 76.37M |
| September 16, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.38 | 84.89M |
| September 15, 2026 | 3.44 | 3.42 | 3.42 | 3.45 | 3.42 | 74.37M |
| September 11, 2026 | 3.55 | 3.43 | 3.43 | 3.56 | 3.39 | 214.26M |
| September 10, 2026 | 3.53 | 3.59 | 3.59 | 3.6 | 3.5 | 140.95M |
| September 09, 2026 | 3.55 | 3.53 | 3.53 | 3.56 | 3.52 | 77.61M |
| September 08, 2026 | 3.54 | 3.56 | 3.56 | 3.57 | 3.5 | 83.2M |
| September 07, 2026 | 3.58 | 3.53 | 3.53 | 3.61 | 3.53 | 113.38M |
| September 04, 2026 | 3.57 | 3.58 | 3.58 | 3.64 | 3.56 | 145.76M |
| September 03, 2026 | 3.56 | 3.57 | 3.57 | 3.62 | 3.53 | 126.53M |
| September 02, 2026 | 3.63 | 3.56 | 3.56 | 3.64 | 3.55 | 144.35M |
| September 01, 2026 | 3.56 | 3.66 | 3.66 | 3.67 | 3.55 | 226.11M |
| August 31, 2026 | 3.58 | 3.58 | 3.58 | 3.61 | 3.52 | 154.03M |
| August 28, 2026 | 3.59 | 3.58 | 3.58 | 3.62 | 3.52 | 206.04M |
| August 27, 2026 | 3.51 | 3.6 | 3.6 | 3.64 | 3.5 | 306.84M |
| August 26, 2026 | 3.38 | 3.51 | 3.51 | 3.62 | 3.37 | 257.71M |
| August 25, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.34 | 62.44M |
| August 24, 2026 | 3.36 | 3.37 | 3.37 | 3.42 | 3.32 | 93.93M |
| August 21, 2026 | 3.33 | 3.34 | 3.34 | 3.36 | 3.3 | 60.68M |
| August 20, 2026 | 3.32 | 3.34 | 3.34 | 3.36 | 3.31 | 66.47M |
| August 19, 2026 | 3.4 | 3.32 | 3.32 | 3.43 | 3.31 | 135.04M |
| August 18, 2026 | 3.52 | 3.42 | 3.42 | 3.53 | 3.42 | 167.15M |
| August 17, 2026 | 3.45 | 3.54 | 3.54 | 3.57 | 3.4 | 233.7M |
| August 14, 2026 | 3.44 | 3.47 | 3.47 | 3.53 | 3.4 | 196.54M |
| August 13, 2026 | 3.42 | 3.43 | 3.43 | 3.48 | 3.42 | 100.65M |
| August 12, 2026 | 3.39 | 3.42 | 3.42 | 3.45 | 3.37 | 79M |
| August 11, 2026 | 3.42 | 3.39 | 3.39 | 3.43 | 3.39 | 63.03M |
| August 10, 2026 | 3.41 | 3.42 | 3.42 | 3.45 | 3.41 | 72.3M |
| August 07, 2026 | 3.45 | 3.42 | 3.42 | 3.45 | 3.38 | 85.24M |
| August 06, 2026 | 3.5 | 3.45 | 3.45 | 3.5 | 3.42 | 92.67M |
| August 05, 2026 | 3.5 | 3.51 | 3.51 | 3.54 | 3.49 | 86.67M |
| August 04, 2026 | 3.51 | 3.5 | 3.5 | 3.55 | 3.49 | 76.84M |
| August 03, 2026 | 3.44 | 3.52 | 3.52 | 3.52 | 3.43 | 97.52M |
| 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 |
AD
