The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 3.460
+0.010 (0.29%)
Jul 31, 2026, 3:00 PM CST
The Pacific Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | - | 0.29% | 49,817,700 |
| Jul 30, 2026 | 3.44 | 3.48 | 3.41 | 3.45 | 3.45 | 0.29% | 108,652,400 |
| Jul 29, 2026 | 3.34 | 3.46 | 3.34 | 3.44 | 3.44 | 2.99% | 130,695,900 |
| Jul 28, 2026 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.89% | 58,650,720 |
| Jul 27, 2026 | 3.32 | 3.38 | 3.30 | 3.37 | 3.37 | 1.20% | 72,975,040 |
| Jul 24, 2026 | 3.41 | 3.42 | 3.32 | 3.33 | 3.33 | -3.20% | 89,689,401 |
| Jul 23, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.18% | 85,779,690 |
| Jul 22, 2026 | 3.44 | 3.46 | 3.39 | 3.40 | 3.40 | -2.02% | 103,167,900 |
| Jul 21, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 0.87% | 132,542,169 |
| Jul 20, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 116,183,377 |
| Jul 17, 2026 | 3.41 | 3.49 | 3.39 | 3.40 | 3.40 | -0.87% | 148,401,100 |
| Jul 16, 2026 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | -0.58% | 100,594,940 |
| Jul 15, 2026 | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | 1.47% | 118,542,000 |
| Jul 14, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 82,200,977 |
| Jul 13, 2026 | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | -0.59% | 84,688,190 |
| Jul 10, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 94,119,931 |
| Jul 9, 2026 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | 1.18% | 95,175,694 |
| Jul 8, 2026 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | - | 64,031,017 |
| Jul 7, 2026 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -2.59% | 99,519,577 |
| Jul 6, 2026 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | 0.29% | 108,459,268 |
| Jul 3, 2026 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | -0.29% | 129,259,260 |
| Jul 2, 2026 | 3.50 | 3.56 | 3.46 | 3.48 | 3.48 | -1.42% | 183,489,833 |
| Jul 1, 2026 | 3.38 | 3.58 | 3.38 | 3.53 | 3.53 | 4.75% | 285,077,674 |
| Jun 30, 2026 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.60% | 97,793,753 |
| Jun 29, 2026 | 3.36 | 3.40 | 3.28 | 3.35 | 3.35 | -0.59% | 121,523,804 |
| Jun 26, 2026 | 3.49 | 3.53 | 3.34 | 3.37 | 3.37 | -4.53% | 211,377,913 |
| Jun 25, 2026 | 3.38 | 3.53 | 3.36 | 3.53 | 3.53 | 4.13% | 277,950,238 |
| Jun 24, 2026 | 3.46 | 3.54 | 3.36 | 3.39 | 3.39 | -3.42% | 227,204,717 |
| Jun 23, 2026 | 3.39 | 3.68 | 3.37 | 3.51 | 3.51 | 2.63% | 385,112,148 |
| Jun 22, 2026 | 3.19 | 3.44 | 3.18 | 3.42 | 3.42 | 6.21% | 241,807,226 |
| Jun 18, 2026 | 3.33 | 3.34 | 3.21 | 3.22 | 3.22 | -3.59% | 112,278,392 |
| Jun 17, 2026 | 3.33 | 3.40 | 3.32 | 3.34 | 3.34 | - | 109,614,171 |
| Jun 16, 2026 | 3.34 | 3.37 | 3.29 | 3.34 | 3.34 | -0.30% | 114,610,700 |
| Jun 15, 2026 | 3.27 | 3.45 | 3.26 | 3.35 | 3.35 | 2.76% | 210,418,903 |
| Jun 12, 2026 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | 3.49% | 153,746,585 |
| Jun 11, 2026 | 3.20 | 3.24 | 3.12 | 3.15 | 3.15 | -2.17% | 96,926,337 |
| Jun 10, 2026 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | 1.58% | 141,614,871 |
| Jun 9, 2026 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | 0.32% | 91,118,263 |
| Jun 8, 2026 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 106,821,997 |
| Jun 5, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | -0.31% | 89,783,800 |
| Jun 4, 2026 | 3.28 | 3.30 | 3.22 | 3.25 | 3.25 | -1.52% | 106,134,684 |
| Jun 3, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.79% | 109,755,116 |
| Jun 2, 2026 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -0.88% | 90,032,074 |
| Jun 1, 2026 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 94,803,684 |
| May 29, 2026 | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 115,551,024 |
| May 28, 2026 | 3.42 | 3.43 | 3.31 | 3.35 | 3.35 | -2.05% | 119,330,837 |
| May 27, 2026 | 3.47 | 3.53 | 3.41 | 3.42 | 3.42 | -2.01% | 110,204,078 |
| May 26, 2026 | 3.49 | 3.55 | 3.44 | 3.49 | 3.49 | -0.29% | 112,352,484 |
| May 25, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | - | 95,023,356 |
| May 22, 2026 | 3.55 | 3.57 | 3.46 | 3.50 | 3.50 | -1.13% | 123,597,862 |