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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.2	37.94	37.94	38.3	37.2	6.59M
November 18, 2025	38.5	38.01	38.01	38.68	37.9	7.41M
November 17, 2025	38.4	38.67	38.67	38.75	37.8	9.88M
November 14, 2025	39.12	38.4	38.4	39.47	38.4	16.36M
November 13, 2025	38.93	39.7	39.7	40.48	38.93	13.57M
November 12, 2025	39.8	38.8	38.8	40	38.38	12.37M
November 11, 2025	40.55	40.05	40.05	41.14	40	13.17M
November 10, 2025	40.48	40.54	40.54	41.2	40.15	13.86M
November 07, 2025	39.33	40.19	40.19	40.9	39.09	17.36M
November 06, 2025	39.12	39.61	39.61	39.8	38.85	13.15M
November 05, 2025	38.6	39	39	39.34	38.22	12.9M
November 04, 2025	41	39.39	39.39	41.16	39.06	14.47M
November 03, 2025	41.2	40.95	40.95	41.39	39.72	12.46M
October 31, 2025	42.05	41.27	41.27	42.76	41.27	14.36M
October 30, 2025	42.96	42.08	42.08	44.24	42.05	26.02M
October 29, 2025	42.44	42.96	42.96	43.25	41.88	31.99M
October 28, 2025	40.35	42.44	42.44	42.44	40.3	27.71M
October 27, 2025	38.24	38.58	38.58	39.4	38.13	10.59M
October 24, 2025	38.07	38.78	38.78	39.05	38.07	8.23M
October 23, 2025	37.98	38.07	38.07	38.17	36.5	10.21M
October 22, 2025	38.63	38.28	38.28	38.89	38.1	6.57M
October 21, 2025	38.05	38.98	38.98	39.5	37.88	10.26M

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