The Pacific Securities Co., Ltd (601099.SS) SHH
3.35
-0.01(-0.30%)
Currency In CNY
- 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 ¥801.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥957.26, while ¥1000 invested 1 year ago would be worth ¥925.62. This corresponds to total returns of -19.81%, -4.27%, -7.44%, respectively, with annualized returns of -2.18%, -0.87%, -7.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601099.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 3.7 | 3.75 | 3.75 | 3.78 | 3.69 | 130.21M |
| April 30, 2026 | 3.67 | 3.68 | 3.68 | 3.74 | 3.66 | 111.3M |
| April 29, 2026 | 3.65 | 3.7 | 3.7 | 3.72 | 3.63 | 104.21M |
| April 28, 2026 | 3.64 | 3.65 | 3.65 | 3.7 | 3.63 | 89.97M |
| April 27, 2026 | 3.62 | 3.64 | 3.64 | 3.66 | 3.61 | 72.08M |
| April 24, 2026 | 3.71 | 3.65 | 3.65 | 3.72 | 3.63 | 127.74M |
| April 23, 2026 | 3.8 | 3.75 | 3.75 | 3.81 | 3.73 | 91.84M |
| April 22, 2026 | 3.78 | 3.8 | 3.8 | 3.83 | 3.76 | 92.07M |
| April 21, 2026 | 3.82 | 3.78 | 3.78 | 3.82 | 3.77 | 80.63M |
| April 20, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.81 | 79.43M |
| April 17, 2026 | 3.83 | 3.82 | 3.82 | 3.85 | 3.8 | 82.2M |
| April 16, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 85.24M |
| April 15, 2026 | 3.86 | 3.81 | 3.81 | 3.89 | 3.8 | 79.7M |
| April 14, 2026 | 3.87 | 3.86 | 3.86 | 3.89 | 3.81 | 105.54M |
| April 13, 2026 | 3.79 | 3.85 | 3.85 | 3.9 | 3.78 | 114.26M |
| April 10, 2026 | 3.76 | 3.82 | 3.82 | 3.93 | 3.76 | 211.04M |
| April 09, 2026 | 3.79 | 3.73 | 3.73 | 3.79 | 3.73 | 80.09M |
| April 08, 2026 | 3.71 | 3.82 | 3.82 | 3.82 | 3.71 | 153.09M |
| April 07, 2026 | 3.66 | 3.66 | 3.66 | 3.69 | 3.63 | 54.49M |
| April 03, 2026 | 3.71 | 3.65 | 3.65 | 3.72 | 3.64 | 61.71M |
| April 02, 2026 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 84.57M |
| April 01, 2026 | 3.79 | 3.78 | 3.78 | 3.8 | 3.76 | 61.71M |
| March 31, 2026 | 3.77 | 3.75 | 3.75 | 3.82 | 3.74 | 72.78M |
| March 30, 2026 | 3.74 | 3.77 | 3.77 | 3.77 | 3.7 | 70.57M |
| March 27, 2026 | 3.7 | 3.77 | 3.77 | 3.78 | 3.69 | 68.45M |
| March 26, 2026 | 3.8 | 3.73 | 3.73 | 3.81 | 3.72 | 80.32M |
| March 25, 2026 | 3.78 | 3.8 | 3.8 | 3.83 | 3.76 | 91.71M |
| March 24, 2026 | 3.71 | 3.77 | 3.77 | 3.78 | 3.67 | 121.84M |
| March 23, 2026 | 3.8 | 3.67 | 3.67 | 3.8 | 3.63 | 138.42M |
| March 20, 2026 | 3.94 | 3.85 | 3.85 | 3.97 | 3.85 | 107.42M |
| March 19, 2026 | 3.97 | 3.95 | 3.95 | 3.99 | 3.93 | 110.43M |
| March 18, 2026 | 4.01 | 3.99 | 3.99 | 4.02 | 3.97 | 82.13M |
| March 17, 2026 | 3.99 | 4.01 | 4.01 | 4.07 | 3.99 | 138.4M |
| March 16, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.96 | 71.61M |
| March 13, 2026 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 101.74M |
| March 12, 2026 | 4.01 | 4.04 | 4.04 | 4.05 | 4 | 98.96M |
| March 11, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 4 | 85.93M |
| March 10, 2026 | 4.01 | 4.02 | 4.02 | 4.04 | 4 | 48.91M |
| March 09, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.95 | 97.55M |
| March 06, 2026 | 3.97 | 4.04 | 4.04 | 4.05 | 3.96 | 104.54M |
| March 05, 2026 | 4 | 3.98 | 3.98 | 4.01 | 3.96 | 89.59M |
