The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 3.240
-0.080 (-2.41%)
Oct 23, 2026, 11:29 AM CST
The Pacific Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.25 | 3.26 | 3.17 | 3.24 | 3.24 | -2.41% | 95,544,472 |
| Oct 22, 2026 | 3.36 | 3.42 | 3.32 | 3.32 | 3.32 | -1.19% | 121,744,435 |
| Oct 21, 2026 | 3.35 | 3.44 | 3.34 | 3.36 | 3.36 | 0.30% | 106,217,990 |
| Oct 20, 2026 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 98,995,260 |
| Oct 19, 2026 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | -0.29% | 78,899,150 |
| Oct 16, 2026 | 3.48 | 3.49 | 3.37 | 3.40 | 3.40 | -1.73% | 151,149,221 |
| Oct 15, 2026 | 3.44 | 3.53 | 3.42 | 3.46 | 3.46 | -0.57% | 147,651,242 |
| Oct 14, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | - | 93,157,610 |
| Oct 13, 2026 | 3.44 | 3.56 | 3.41 | 3.48 | 3.48 | 0.58% | 140,767,300 |
| Oct 12, 2026 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.86% | 77,466,565 |
| Oct 9, 2026 | 3.39 | 3.50 | 3.37 | 3.49 | 3.49 | 2.65% | 137,443,720 |
| Oct 8, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | 3.40 | -1.73% | 92,537,774 |
| Sep 30, 2026 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | - | 69,568,919 |
| Sep 29, 2026 | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | 0.87% | 90,684,659 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.41 | 3.43 | 3.43 | -2.56% | 96,913,160 |
| Sep 24, 2026 | 3.53 | 3.57 | 3.48 | 3.52 | 3.52 | -0.56% | 134,577,300 |
| Sep 23, 2026 | 3.58 | 3.61 | 3.53 | 3.54 | 3.54 | -0.84% | 107,795,325 |
| Sep 22, 2026 | 3.56 | 3.69 | 3.56 | 3.57 | 3.57 | - | 205,143,700 |
| Sep 21, 2026 | 3.47 | 3.62 | 3.45 | 3.57 | 3.57 | 2.88% | 188,507,700 |
| Sep 18, 2026 | 3.41 | 3.48 | 3.41 | 3.47 | 3.47 | 2.06% | 98,766,700 |
| Sep 17, 2026 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -1.16% | 76,368,003 |
| Sep 16, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.44 | 0.58% | 84,890,090 |
| Sep 15, 2026 | 3.44 | 3.45 | 3.42 | 3.42 | 3.42 | -0.58% | 74,365,140 |
| Sep 14, 2026 | 3.41 | 3.47 | 3.40 | 3.44 | 3.44 | 0.29% | 84,198,660 |
| Sep 11, 2026 | 3.55 | 3.56 | 3.39 | 3.43 | 3.43 | -4.46% | 214,255,532 |
| Sep 10, 2026 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | 1.70% | 140,949,237 |
| Sep 9, 2026 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 77,614,845 |
| Sep 8, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 83,202,980 |
| Sep 7, 2026 | 3.58 | 3.61 | 3.53 | 3.53 | 3.53 | -1.40% | 113,383,700 |
| Sep 4, 2026 | 3.57 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | 145,760,281 |
| Sep 3, 2026 | 3.56 | 3.62 | 3.53 | 3.57 | 3.57 | 0.28% | 126,533,065 |
| Sep 2, 2026 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | -2.73% | 144,354,500 |
| Sep 1, 2026 | 3.56 | 3.67 | 3.55 | 3.66 | 3.66 | 2.23% | 226,105,500 |
| Aug 31, 2026 | 3.58 | 3.61 | 3.52 | 3.58 | 3.58 | - | 154,034,918 |
| Aug 28, 2026 | 3.59 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 206,040,498 |
| Aug 27, 2026 | 3.51 | 3.64 | 3.50 | 3.60 | 3.60 | 2.56% | 306,842,078 |
| Aug 26, 2026 | 3.38 | 3.62 | 3.37 | 3.51 | 3.51 | 3.54% | 257,705,366 |
| Aug 25, 2026 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 0.59% | 62,438,610 |
| Aug 24, 2026 | 3.36 | 3.42 | 3.32 | 3.37 | 3.37 | 0.90% | 93,926,110 |
| Aug 21, 2026 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | - | 60,684,890 |
| Aug 20, 2026 | 3.32 | 3.36 | 3.31 | 3.34 | 3.34 | 0.60% | 66,473,380 |
| Aug 19, 2026 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 135,036,190 |
| Aug 18, 2026 | 3.52 | 3.53 | 3.42 | 3.42 | 3.42 | -3.39% | 167,149,420 |
| Aug 17, 2026 | 3.45 | 3.57 | 3.40 | 3.54 | 3.54 | 2.02% | 233,703,034 |
| Aug 14, 2026 | 3.44 | 3.53 | 3.40 | 3.47 | 3.47 | 1.17% | 196,535,299 |
| Aug 13, 2026 | 3.42 | 3.48 | 3.42 | 3.43 | 3.43 | 0.29% | 100,649,133 |
| Aug 12, 2026 | 3.39 | 3.45 | 3.37 | 3.42 | 3.42 | 0.88% | 79,004,457 |
| Aug 11, 2026 | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | -0.88% | 63,027,506 |
| Aug 10, 2026 | 3.41 | 3.45 | 3.41 | 3.42 | 3.42 | - | 72,299,022 |
| Aug 7, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.87% | 85,240,120 |