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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	36.61	36.63	36.63	37.25	36.06	18.87M
July 03, 2025	36.75	36.39	36.39	37.06	36.05	21.27M
July 02, 2025	35.5	37.36	37.36	38.53	34.71	38.76M
July 01, 2025	35.06	35.58	35.58	35.77	34.86	16.38M
June 30, 2025	35.21	35.22	35.22	35.7	34.91	14.09M
June 27, 2025	35	35.11	35.11	35.74	35	13.31M
June 26, 2025	36.23	35.17	35.17	36.23	35.09	18.68M
June 25, 2025	36.1	36.09	36.09	36.27	35.3	19.71M
June 24, 2025	35.9	36.18	36.18	36.36	35.77	21.95M
June 23, 2025	35.3	36.35	36.35	37.01	35.3	30.6M
June 20, 2025	34.63	35.92	35.92	37.8	34.38	47.41M
June 19, 2025	34.2	34.38	34.38	35.08	33.81	26.69M
June 18, 2025	34.83	34.25	34.25	34.98	33.9	17.67M
June 17, 2025	35.5	34.23	34.23	36.35	34.16	37.35M
June 16, 2025	31.31	34.4	34.4	34.4	31.3	33.82M

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