The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 3.760
-0.040 (-1.05%)
Mar 26, 2026, 11:24 AM CST
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.78 | 3.81 | 3.76 | 3.79 | - | 0.53% | 50,518,345 |
| Mar 24, 2026 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | 2.72% | 121,839,600 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.63 | 3.67 | 3.67 | -4.68% | 138,423,400 |
| Mar 20, 2026 | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | -2.53% | 107,416,900 |
| Mar 19, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -1.00% | 110,433,300 |
| Mar 18, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.50% | 82,132,335 |
| Mar 17, 2026 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | 0.50% | 138,402,727 |
| Mar 16, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | - | 71,613,290 |
| Mar 13, 2026 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | -1.24% | 101,735,100 |
| Mar 12, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.50% | 98,957,410 |
| Mar 11, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 85,926,480 |
| Mar 10, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.75% | 78,910,920 |
| Mar 9, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -1.24% | 97,554,511 |
| Mar 6, 2026 | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | 1.51% | 104,543,500 |
| Mar 5, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | 0.51% | 89,593,360 |
| Mar 4, 2026 | 3.98 | 4.03 | 3.95 | 3.96 | 3.96 | -1.74% | 119,161,400 |
| Mar 3, 2026 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | -1.95% | 190,649,700 |
| Mar 2, 2026 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -1.67% | 158,079,800 |
| Feb 27, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 100,171,800 |
| Feb 26, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.95% | 92,928,330 |
| Feb 25, 2026 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | 1.70% | 157,870,700 |
| Feb 24, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | - | 99,971,340 |
| Feb 13, 2026 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 111,728,100 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 79,926,800 |
| Feb 11, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.24% | 69,591,600 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.48% | 71,035,920 |
| Feb 9, 2026 | 4.21 | 4.24 | 4.20 | 4.21 | 4.21 | 0.72% | 88,978,740 |
| Feb 6, 2026 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -0.71% | 102,534,700 |
| Feb 5, 2026 | 4.18 | 4.25 | 4.17 | 4.21 | 4.21 | 0.24% | 158,045,100 |
| Feb 4, 2026 | 4.13 | 4.21 | 4.12 | 4.20 | 4.20 | 1.20% | 142,055,124 |
| Feb 3, 2026 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | 0.97% | 109,969,673 |
| Feb 2, 2026 | 4.18 | 4.23 | 4.11 | 4.11 | 4.11 | -2.14% | 172,495,000 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 200,394,700 |
| Jan 29, 2026 | 4.27 | 4.33 | 4.22 | 4.31 | 4.31 | 0.70% | 205,643,393 |
| Jan 28, 2026 | 4.27 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 171,430,900 |
| Jan 27, 2026 | 4.28 | 4.29 | 4.18 | 4.27 | 4.27 | -0.70% | 206,163,400 |
| Jan 26, 2026 | 4.33 | 4.38 | 4.29 | 4.30 | 4.30 | -0.92% | 247,716,100 |
| Jan 23, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.46% | 157,614,400 |
| Jan 22, 2026 | 4.29 | 4.37 | 4.28 | 4.32 | 4.32 | 0.93% | 181,400,300 |
| Jan 21, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 147,465,900 |
| Jan 20, 2026 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | 0.23% | 161,007,800 |
| Jan 19, 2026 | 4.26 | 4.29 | 4.23 | 4.29 | 4.29 | 0.47% | 142,155,800 |
| Jan 16, 2026 | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | -0.70% | 230,064,200 |
| Jan 15, 2026 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -2.49% | 297,911,500 |
| Jan 14, 2026 | 4.42 | 4.60 | 4.37 | 4.41 | 4.41 | -1.12% | 538,917,700 |
| Jan 13, 2026 | 4.52 | 4.66 | 4.43 | 4.46 | 4.46 | -1.76% | 697,886,900 |
| Jan 12, 2026 | 4.21 | 4.63 | 4.19 | 4.54 | 4.54 | 7.84% | 1,047,269,000 |
| Jan 9, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 0.72% | 170,606,400 |
| Jan 8, 2026 | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -1.18% | 156,283,700 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -1.63% | 178,340,472 |