The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 4.270
-0.030 (-0.70%)
At close: Jan 16, 2026
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 310,284,250 |
| Jan 5, 2026 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | 1.46% | 145,434,200 |
| Dec 31, 2025 | 4.14 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | 92,990,080 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | 96,461,370 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.48% | 82,214,830 |
| Dec 26, 2025 | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | 0.72% | 156,177,100 |
| Dec 25, 2025 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.24% | 82,916,010 |
| Dec 24, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 80,575,971 |
| Dec 23, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.73% | 91,579,883 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 80,684,269 |
| Dec 19, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.98% | 112,004,200 |
| Dec 18, 2025 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 91,972,620 |
| Dec 17, 2025 | 4.08 | 4.16 | 4.02 | 4.12 | 4.12 | 0.73% | 169,960,542 |
| Dec 16, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 85,006,110 |
| Dec 15, 2025 | 4.11 | 4.16 | 4.08 | 4.11 | 4.11 | -0.48% | 86,375,720 |
| Dec 12, 2025 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | 0.98% | 94,430,410 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | -1.92% | 100,824,700 |
| Dec 10, 2025 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | 1.46% | 119,385,000 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.67% | 123,760,200 |
| Dec 8, 2025 | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | 0.24% | 242,962,400 |
| Dec 5, 2025 | 4.07 | 4.22 | 4.05 | 4.17 | 4.17 | 2.46% | 214,803,100 |
| Dec 4, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 72,700,880 |
| Dec 3, 2025 | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | -1.22% | 100,029,000 |
| Dec 2, 2025 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.96% | 77,514,721 |
| Dec 1, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 83,589,585 |
| Nov 28, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.49% | 69,623,320 |
| Nov 27, 2025 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 0.24% | 82,551,440 |
| Nov 26, 2025 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | -0.73% | 78,140,660 |
| Nov 25, 2025 | 4.13 | 4.16 | 4.13 | 4.13 | 4.13 | 0.24% | 89,851,990 |
| Nov 24, 2025 | 4.09 | 4.15 | 4.08 | 4.12 | 4.12 | 0.98% | 109,219,600 |
| Nov 21, 2025 | 4.21 | 4.24 | 4.07 | 4.08 | 4.08 | -4.00% | 186,274,800 |
| Nov 20, 2025 | 4.34 | 4.37 | 4.24 | 4.25 | 4.25 | -0.23% | 158,859,700 |
| Nov 19, 2025 | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.70% | 105,673,400 |
| Nov 18, 2025 | 4.32 | 4.34 | 4.27 | 4.29 | 4.29 | -0.92% | 120,245,000 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | -0.23% | 83,637,780 |
| Nov 14, 2025 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | -0.46% | 100,921,600 |
| Nov 13, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.93% | 109,581,000 |
| Nov 12, 2025 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -1.82% | 155,284,400 |
| Nov 11, 2025 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 117,709,800 |
| Nov 10, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 117,217,700 |
| Nov 7, 2025 | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | -1.34% | 132,712,600 |
| Nov 6, 2025 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | 0.45% | 126,127,700 |