The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 4.330
-0.010 (-0.23%)
Nov 17, 2025, 2:14 PM CST
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.33 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 100,921,668 |
| Nov 13, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.93% | 109,581,072 |
| Nov 12, 2025 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -1.82% | 155,284,405 |
| Nov 11, 2025 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 117,709,812 |
| Nov 10, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 117,217,701 |
| Nov 7, 2025 | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | -1.34% | 132,712,629 |
| Nov 6, 2025 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | 0.45% | 126,127,789 |
| Nov 5, 2025 | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | - | 92,712,039 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.89% | 114,449,620 |
| Nov 3, 2025 | 4.48 | 4.49 | 4.43 | 4.49 | 4.49 | -0.22% | 127,715,313 |
| Oct 31, 2025 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | -0.22% | 126,592,277 |
| Oct 30, 2025 | 4.61 | 4.61 | 4.50 | 4.51 | 4.51 | -2.59% | 237,134,236 |
| Oct 29, 2025 | 4.55 | 4.63 | 4.53 | 4.63 | 4.63 | 1.76% | 278,793,070 |
| Oct 28, 2025 | 4.57 | 4.60 | 4.54 | 4.55 | 4.55 | -0.66% | 146,896,712 |
| Oct 27, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | 0.66% | 220,836,295 |
| Oct 24, 2025 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 170,437,860 |
| Oct 23, 2025 | 4.47 | 4.55 | 4.44 | 4.54 | 4.54 | 1.34% | 164,288,533 |
| Oct 22, 2025 | 4.46 | 4.51 | 4.44 | 4.48 | 4.48 | -0.22% | 120,727,303 |
| Oct 21, 2025 | 4.42 | 4.54 | 4.41 | 4.49 | 4.49 | 1.81% | 201,763,105 |
| Oct 20, 2025 | 4.41 | 4.45 | 4.40 | 4.41 | 4.41 | 0.68% | 120,147,891 |
| Oct 17, 2025 | 4.48 | 4.52 | 4.37 | 4.38 | 4.38 | -2.45% | 181,856,253 |
| Oct 16, 2025 | 4.52 | 4.54 | 4.48 | 4.49 | 4.49 | -1.32% | 144,922,862 |
| Oct 15, 2025 | 4.51 | 4.55 | 4.46 | 4.55 | 4.55 | 1.34% | 195,976,145 |
| Oct 14, 2025 | 4.56 | 4.62 | 4.48 | 4.49 | 4.49 | -1.32% | 233,138,577 |
| Oct 13, 2025 | 4.45 | 4.56 | 4.43 | 4.55 | 4.55 | -0.87% | 215,917,006 |
| Oct 10, 2025 | 4.58 | 4.68 | 4.57 | 4.59 | 4.59 | -0.65% | 244,085,596 |
| Oct 9, 2025 | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | 0.87% | 257,105,043 |
| Sep 30, 2025 | 4.61 | 4.68 | 4.57 | 4.58 | 4.58 | -1.51% | 295,229,110 |
| Sep 29, 2025 | 4.45 | 4.76 | 4.43 | 4.65 | 4.65 | 4.26% | 487,286,125 |
| Sep 26, 2025 | 4.48 | 4.55 | 4.46 | 4.46 | 4.46 | -1.11% | 195,111,622 |
| Sep 25, 2025 | 4.53 | 4.58 | 4.51 | 4.51 | 4.51 | -1.31% | 218,357,673 |
| Sep 24, 2025 | 4.50 | 4.62 | 4.47 | 4.57 | 4.57 | 0.88% | 321,290,262 |
| Sep 23, 2025 | 4.66 | 4.67 | 4.47 | 4.53 | 4.53 | -4.03% | 397,527,650 |
| Sep 22, 2025 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 1.07% | 291,377,314 |
| Sep 19, 2025 | 4.82 | 4.85 | 4.67 | 4.67 | 4.67 | -3.91% | 432,293,382 |
| Sep 18, 2025 | 5.02 | 5.03 | 4.80 | 4.86 | 4.86 | -4.71% | 770,782,970 |
| Sep 17, 2025 | 5.06 | 5.22 | 5.03 | 5.10 | 5.10 | -0.20% | 725,377,345 |
| Sep 16, 2025 | 4.92 | 5.19 | 4.89 | 5.11 | 5.11 | 3.86% | 805,957,804 |
| Sep 15, 2025 | 4.91 | 4.98 | 4.88 | 4.92 | 4.92 | - | 475,490,520 |
| Sep 12, 2025 | 4.94 | 5.02 | 4.88 | 4.92 | 4.92 | -1.80% | 689,512,210 |
| Sep 11, 2025 | 4.74 | 5.19 | 4.72 | 5.01 | 5.01 | 4.38% | 1,077,618,382 |
| Sep 10, 2025 | 4.63 | 4.90 | 4.61 | 4.80 | 4.80 | 2.78% | 814,153,040 |
| Sep 9, 2025 | 4.69 | 4.85 | 4.66 | 4.67 | 4.67 | -1.89% | 653,379,710 |
| Sep 8, 2025 | 4.66 | 4.85 | 4.66 | 4.76 | 4.76 | 1.06% | 849,607,625 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | -1.67% | 1,226,689,302 |
| Sep 4, 2025 | 4.39 | 4.79 | 4.36 | 4.79 | 4.79 | 10.11% | 1,603,902,884 |
| Sep 3, 2025 | 4.70 | 4.72 | 4.33 | 4.35 | 4.35 | -8.03% | 1,071,820,764 |
| Sep 2, 2025 | 4.46 | 4.91 | 4.36 | 4.73 | 4.73 | 6.05% | 1,510,495,250 |
| Sep 1, 2025 | 4.45 | 4.54 | 4.37 | 4.46 | 4.46 | 1.13% | 336,720,800 |
| Aug 29, 2025 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | -0.90% | 285,693,030 |