The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 3.580
+0.010 (0.28%)
Sep 4, 2026, 3:00 PM CST
The Pacific Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -1.71% | 92,667,686 |
| Aug 5, 2026 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 86,667,233 |
| Aug 4, 2026 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | -0.57% | 76,836,796 |
| Aug 3, 2026 | 3.44 | 3.52 | 3.43 | 3.52 | 3.52 | 1.73% | 97,522,991 |
| Jul 31, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 0.29% | 92,142,580 |
| 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 |