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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	38.69	38.12	38.12	38.88	37.83	9.66M
October 17, 2025	40.83	38.21	38.21	41.11	38.13	19.93M
October 16, 2025	41.89	41.11	41.11	42.13	40.85	12.45M
October 15, 2025	42.88	41.81	41.81	42.99	41.55	14.82M
October 14, 2025	43.51	42.33	42.33	44.56	42.16	23.66M
October 13, 2025	40.26	43.48	43.48	43.58	40.18	28.32M
October 10, 2025	43.11	41	41	43.31	40.82	21.57M
October 09, 2025	41.09	43.32	43.32	44.53	40.86	31.6M
September 30, 2025	40.95	40.48	40.48	41.48	40.31	14.75M
September 29, 2025	40.5	40.09	40.09	40.67	39.77	11.66M
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

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