The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 3.730
-0.030 (-0.80%)
May 8, 2026, 3:00 PM CST
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 92,483,923 |
| May 7, 2026 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | 0.27% | 101,844,466 |
| May 6, 2026 | 3.70 | 3.78 | 3.69 | 3.75 | 3.75 | 1.90% | 130,206,605 |
| Apr 30, 2026 | 3.67 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 111,298,288 |
| Apr 29, 2026 | 3.65 | 3.72 | 3.63 | 3.70 | 3.70 | 1.37% | 104,207,969 |
| Apr 28, 2026 | 3.64 | 3.70 | 3.63 | 3.65 | 3.65 | 0.27% | 89,967,295 |
| Apr 27, 2026 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 72,078,225 |
| Apr 24, 2026 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | -2.67% | 127,738,660 |
| Apr 23, 2026 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | -1.32% | 91,837,325 |
| Apr 22, 2026 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | 0.53% | 92,069,002 |
| Apr 21, 2026 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -1.05% | 80,630,440 |
| Apr 20, 2026 | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | - | 79,429,663 |
| Apr 17, 2026 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 82,195,522 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 85,239,274 |
| Apr 15, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 79,698,504 |
| Apr 14, 2026 | 3.87 | 3.89 | 3.81 | 3.86 | 3.86 | 0.26% | 105,536,627 |
| Apr 13, 2026 | 3.79 | 3.90 | 3.78 | 3.85 | 3.85 | 0.79% | 114,263,600 |
| Apr 10, 2026 | 3.76 | 3.93 | 3.76 | 3.82 | 3.82 | 2.41% | 211,039,800 |
| Apr 9, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -2.36% | 80,093,580 |
| Apr 8, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 4.37% | 153,092,300 |
| Apr 7, 2026 | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | 0.27% | 54,486,110 |
| Apr 3, 2026 | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -1.35% | 61,706,670 |
| Apr 2, 2026 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | 84,573,920 |
| Apr 1, 2026 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | 0.80% | 61,707,300 |
| Mar 31, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.53% | 72,780,840 |
| Mar 30, 2026 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | - | 70,572,960 |
| Mar 27, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | 1.07% | 68,454,510 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -1.84% | 80,316,310 |
| Mar 25, 2026 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | 0.80% | 91,712,540 |
| 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 |