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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.51	44.64	44.64	47.88	44.58	38.92M
February 12, 2026	43.26	47.47	47.47	47.47	43.2	34.16M
February 11, 2026	41.88	43.15	43.15	43.86	41.82	21.24M
February 10, 2026	42.41	42.19	42.19	42.85	41.73	11.52M
February 09, 2026	41.3	42.43	42.43	42.88	41.11	19.07M
February 06, 2026	40.01	40.32	40.32	41.05	39.62	11.38M
February 05, 2026	41.88	40.54	40.54	41.88	40.4	14.36M
February 04, 2026	40.51	42.2	42.2	42.31	40.41	21.89M
February 03, 2026	38.53	40.74	40.74	40.98	38.53	20.38M
February 02, 2026	39.29	38.14	38.14	40.18	38.14	10.59M
January 30, 2026	40.4	39.77	39.77	40.76	38.22	15.73M
January 29, 2026	40.7	40.88	40.88	41.89	40.55	18.16M
January 28, 2026	40.48	40.71	40.71	40.89	39.64	12.34M
January 27, 2026	39.4	40.48	40.48	40.65	38.3	15.51M
January 26, 2026	41.98	39.75	39.75	41.98	39.4	21.72M
January 23, 2026	40.28	42.08	42.08	42.73	40.06	24.98M
January 22, 2026	39.74	39.95	39.95	40.88	39.45	8.33M
January 21, 2026	39.09	39.79	39.79	40.45	39.01	10.29M
January 20, 2026	39.64	39.2	39.2	40.18	38.9	9.37M
January 19, 2026	40.89	39.68	39.68	40.9	39.49	11.9M
January 16, 2026	39.9	40.38	40.38	40.65	39.58	19.93M
January 15, 2026	38.18	39.66	39.66	40.2	38.08	17.7M
January 14, 2026	38.2	38.35	38.35	39.09	37.73	12.44M
January 13, 2026	39.54	38.49	38.49	39.55	38.3	11.42M
January 12, 2026	39.2	39.31	39.31	39.84	38.78	14.02M
January 09, 2026	39.2	39.55	39.55	40.07	39.12	12.66M
January 08, 2026	39.65	39.27	39.27	40.2	39.18	12.89M
January 07, 2026	38.9	39.66	39.66	40.19	38.72	17.38M
January 06, 2026	37.75	38.95	38.95	39.97	37.7	21.29M
January 05, 2026	36.68	37.35	37.35	37.36	36.59	7.65M
December 31, 2025	36.88	36.58	36.58	37.19	36.55	4.5M
December 30, 2025	36.96	36.87	36.87	37.3	36.77	5.43M
December 29, 2025	37.82	37.2	37.2	37.95	37.11	6.25M
December 26, 2025	37.51	37.62	37.62	38.19	37.51	8.13M
December 25, 2025	37.9	37.51	37.51	37.9	37.23	7.1M
December 24, 2025	37.36	38	38	38.44	37.36	10.65M
December 23, 2025	36.91	37.44	37.44	38.34	36.73	12.32M
December 22, 2025	35.82	36.71	36.71	37.18	35.82	7.71M
December 19, 2025	35.98	35.82	35.82	36.17	35.76	3.63M
December 18, 2025	35.46	35.69	35.69	36.29	35.41	3.98M
December 17, 2025	35.17	35.64	35.64	35.79	34.74	5.12M
December 16, 2025	36.33	35.16	35.16	36.5	35.15	5.67M
December 15, 2025	36.39	36.29	36.29	36.85	36.21	4.46M
December 12, 2025	36.35	36.7	36.7	36.85	36.05	5.14M
December 11, 2025	37.3	36.4	36.4	37.38	36.37	4.97M
December 10, 2025	37.05	37.1	37.1	37.29	36.75	5.53M
December 09, 2025	36.64	37.21	37.21	37.41	36.46	7.96M
December 08, 2025	36.38	36.63	36.63	36.84	36.38	5.49M
December 05, 2025	36.19	36.34	36.34	36.45	35.58	5.3M
December 04, 2025	36.21	36.36	36.36	36.48	35.32	5.1M
December 03, 2025	36.26	36.13	36.13	36.65	36.01	3.28M
December 02, 2025	36.88	36.25	36.25	36.98	36.18	4.28M
December 01, 2025	36.5	36.88	36.88	36.88	36.33	5.17M
November 28, 2025	36.02	36.44	36.44	36.47	35.85	4.62M
November 27, 2025	36.26	36.06	36.06	36.66	36.05	5.67M
November 26, 2025	35.89	36.17	36.17	36.58	35.68	5.77M
November 25, 2025	36.12	36.08	36.08	36.75	36	6.49M
November 24, 2025	35.9	36.06	36.06	36.56	35.17	6.5M
November 21, 2025	37.27	35.9	35.9	37.52	35.9	11.88M
November 20, 2025	38.18	37.53	37.53	38.48	37.4	6.98M

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