The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 4.920
-0.090 (-1.80%)
Sep 12, 2025, 3:00 PM CST
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.94 | 5.02 | 4.88 | 4.92 | 4.92 | -1.80% | 689,512,207 |
| 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 |
| Aug 28, 2025 | 4.40 | 4.47 | 4.32 | 4.45 | 4.45 | 0.91% | 450,651,074 |
| Aug 27, 2025 | 4.40 | 4.70 | 4.39 | 4.41 | 4.41 | 0.23% | 732,528,462 |
| Aug 26, 2025 | 4.43 | 4.47 | 4.38 | 4.40 | 4.40 | -1.35% | 275,221,573 |
| Aug 25, 2025 | 4.46 | 4.54 | 4.38 | 4.46 | 4.46 | 1.59% | 533,095,512 |
| Aug 22, 2025 | 4.25 | 4.39 | 4.24 | 4.39 | 4.39 | 2.81% | 444,853,510 |
| Aug 21, 2025 | 4.35 | 4.37 | 4.24 | 4.27 | 4.27 | -1.39% | 267,909,864 |
| Aug 20, 2025 | 4.28 | 4.33 | 4.21 | 4.33 | 4.33 | 0.93% | 302,501,142 |
| Aug 19, 2025 | 4.30 | 4.38 | 4.27 | 4.29 | 4.29 | -1.15% | 333,726,900 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.26 | 4.34 | 4.34 | 0.70% | 664,315,020 |
| Aug 15, 2025 | 4.07 | 4.37 | 4.06 | 4.31 | 4.31 | 5.64% | 804,179,615 |
| Aug 14, 2025 | 4.13 | 4.19 | 4.07 | 4.08 | 4.08 | -1.45% | 310,556,915 |
| Aug 13, 2025 | 4.09 | 4.15 | 4.04 | 4.14 | 4.14 | 1.72% | 313,684,151 |
| Aug 12, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.49% | 156,279,449 |
| Aug 11, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.50% | 174,281,652 |
| Aug 8, 2025 | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | -0.99% | 127,507,771 |
| Aug 7, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | -0.25% | 166,519,199 |
| Aug 6, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 133,371,164 |
| Aug 5, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 148,046,862 |
| Aug 4, 2025 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | -0.25% | 128,543,585 |
| Aug 1, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.25% | 147,913,207 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.99 | 4.02 | 4.02 | -1.71% | 254,428,402 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -1.68% | 212,423,927 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | 0.48% | 244,275,897 |
| Jul 28, 2025 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | - | 212,633,543 |
| Jul 25, 2025 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | -0.96% | 262,063,010 |
| Jul 24, 2025 | 4.03 | 4.18 | 4.02 | 4.18 | 4.18 | 3.21% | 474,836,040 |
| Jul 23, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 4.05 | 0.25% | 344,223,352 |
| Jul 22, 2025 | 4.04 | 4.05 | 3.98 | 4.04 | 4.04 | -0.25% | 188,298,978 |
| Jul 21, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 180,543,706 |
| Jul 18, 2025 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 124,194,045 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | 0.75% | 132,436,652 |
| Jul 16, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | - | 122,222,421 |
| Jul 15, 2025 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | -0.75% | 198,165,428 |
| Jul 14, 2025 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -1.95% | 271,317,450 |
| Jul 11, 2025 | 4.01 | 4.18 | 3.98 | 4.10 | 4.10 | 2.50% | 503,416,642 |
| Jul 10, 2025 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | 1.78% | 264,891,687 |
| Jul 9, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.25% | 185,666,827 |
| Jul 8, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 1.03% | 198,799,578 |
| Jul 7, 2025 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 134,547,122 |