Jiangsu Pacific Quartz Co., Ltd - 603688.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42	40.5	40.5	42	40.5	14.7M
September 25, 2025	42	42.08	42.08	42.59	41.65	19.46M
September 24, 2025	40.2	42.59	42.59	43	39.8	36.5M
September 23, 2025	39.69	40.06	40.06	40.85	38.37	20.01M
September 22, 2025	39.64	39.95	39.95	40.31	38.75	17.85M
September 19, 2025	38.7	39.52	39.52	40.41	38.6	24.01M
September 18, 2025	38.17	38.79	38.79	40.25	37.82	27.15M
September 17, 2025	38	38.32	38.32	38.55	37.7	10.33M
September 16, 2025	38.44	37.96	37.96	38.6	37.38	11.26M
September 15, 2025	38.34	38.5	38.5	38.99	38	10.57M
September 12, 2025	38.81	38.31	38.31	39.17	38.25	12.72M
September 11, 2025	37.3	38.79	38.79	38.99	37.21	17.34M
September 10, 2025	37.42	37.2	37.2	37.8	36.76	10.3M
September 09, 2025	38.5	37.47	37.47	38.58	37.43	12.95M
September 08, 2025	40	38.68	38.68	40	38.42	18.25M
September 05, 2025	37.76	39.51	39.51	39.74	37.76	18.53M
September 04, 2025	39.35	37.61	37.61	40.4	36.95	17.3M
September 03, 2025	40.15	39.34	39.34	40.66	38.92	14.67M
September 02, 2025	41.57	40.04	40.04	42.56	39.4	19.98M
September 01, 2025	40.9	41.98	41.98	43.75	40.9	27.28M
August 29, 2025	41.3	40.6	40.6	41.56	40.3	21.1M
August 28, 2025	39.5	40.53	40.53	40.53	39.02	19M
August 27, 2025	40.47	39.51	39.51	41.16	39.5	20.09M
August 26, 2025	42.25	40.47	40.47	42.5	40.01	31.33M
August 25, 2025	42.79	42.23	42.23	43.59	41.71	30.85M
August 22, 2025	42.02	42.82	42.82	43.49	41.96	39.57M
August 21, 2025	40	42.55	42.55	43.91	39.71	57.61M
August 20, 2025	40	39.92	39.92	40.75	39.21	23.88M
August 19, 2025	39.2	40.75	40.75	42.09	39.2	38.13M
August 18, 2025	40	39.88	39.88	40.72	39.31	56.73M
August 15, 2025	35.27	38.92	38.92	38.92	35.25	47.45M
August 14, 2025	35.87	35.38	35.38	36.88	35.36	27.3M
August 13, 2025	34.87	35.19	35.19	35.45	34.6	13.27M
August 12, 2025	34.59	34.74	34.74	34.88	34.14	10.29M
August 11, 2025	34.2	34.59	34.59	34.7	34.18	7.02M
August 08, 2025	34.3	34.37	34.37	34.7	34.1	6.75M
August 07, 2025	34.72	34.55	34.55	34.73	34.22	8.83M
August 06, 2025	34.63	34.73	34.73	34.81	34.51	6.99M
August 05, 2025	35.23	34.62	34.62	35.23	34.41	13.42M
August 04, 2025	35.65	35.23	35.23	36.21	34.68	17.55M
August 01, 2025	34.96	36	36	37.21	34.66	27.74M
July 31, 2025	34.7	34.96	34.96	36.44	34.57	20.71M
July 30, 2025	35.3	34.78	34.78	35.5	34.43	9.88M
July 29, 2025	34.9	35.38	35.38	35.39	34.75	9.72M
July 28, 2025	34.96	35.05	35.05	35.41	34.75	7.48M
July 25, 2025	35.7	35.12	35.12	35.74	34.88	11.82M
July 24, 2025	34.55	35.74	35.74	35.97	34.45	17.73M
July 23, 2025	34.88	34.6	34.6	35.42	34.5	11.98M
July 22, 2025	34.6	34.88	34.88	35	34.5	12.99M
July 21, 2025	34.02	34.68	34.68	34.97	34.02	11.94M
July 18, 2025	33.8	34.46	34.46	35.5	33.51	19.01M
July 17, 2025	33.13	33.65	33.65	33.92	33.12	10.91M
July 16, 2025	33.35	33.28	33.28	33.51	33.11	9.54M
July 15, 2025	33.28	33.25	33.25	33.73	33.09	10.78M
July 14, 2025	35.01	33.57	33.57	35.05	33.24	26.52M
July 11, 2025	36.43	35.9	35.9	36.44	35.75	13.23M
July 10, 2025	36.3	36.56	36.56	36.98	35.9	13M
July 09, 2025	36.94	36.39	36.39	37.05	36.17	14.02M
July 08, 2025	35.84	36.93	36.93	37.5	35.61	18.11M
July 07, 2025	36.63	35.83	35.83	36.9	35.6	12.53M

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