Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.00	42.00	40.50	40.50	40.50	-3.75%	14,700,313
Sep 25, 2025	42.00	42.59	41.65	42.08	42.08	-1.20%	19,463,207
Sep 24, 2025	40.20	43.00	39.80	42.59	42.59	6.32%	36,497,070
Sep 23, 2025	39.69	40.85	38.37	40.06	40.06	0.28%	20,006,633
Sep 22, 2025	39.64	40.31	38.75	39.95	39.95	1.09%	17,848,040
Sep 19, 2025	38.70	40.41	38.60	39.52	39.52	1.88%	24,007,916
Sep 18, 2025	38.17	40.25	37.82	38.79	38.79	1.23%	27,145,455
Sep 17, 2025	38.00	38.55	37.70	38.32	38.32	0.95%	10,325,325
Sep 16, 2025	38.44	38.60	37.38	37.96	37.96	-1.40%	11,259,404
Sep 15, 2025	38.34	38.99	38.00	38.50	38.50	0.50%	10,566,341
Sep 12, 2025	38.81	39.17	38.25	38.31	38.31	-1.24%	12,723,646
Sep 11, 2025	37.30	38.99	37.21	38.79	38.79	4.27%	17,341,856
Sep 10, 2025	37.42	37.80	36.76	37.20	37.20	-0.72%	10,295,275
Sep 9, 2025	38.50	38.58	37.43	37.47	37.47	-3.13%	12,946,594
Sep 8, 2025	40.00	40.00	38.42	38.68	38.68	-2.10%	18,248,318
Sep 5, 2025	37.76	39.74	37.76	39.51	39.51	5.05%	18,534,378
Sep 4, 2025	39.35	40.40	36.95	37.61	37.61	-4.40%	17,303,868
Sep 3, 2025	40.15	40.66	38.92	39.34	39.34	-1.75%	14,674,613
Sep 2, 2025	41.57	42.56	39.40	40.04	40.04	-4.62%	19,981,650
Sep 1, 2025	40.90	43.75	40.90	41.98	41.98	3.40%	27,284,101
Aug 29, 2025	41.30	41.56	40.30	40.60	40.60	0.17%	21,103,264
Aug 28, 2025	39.50	40.53	39.02	40.53	40.53	2.58%	19,004,693
Aug 27, 2025	40.47	41.16	39.50	39.51	39.51	-2.37%	20,088,199
Aug 26, 2025	42.25	42.50	40.01	40.47	40.47	-4.17%	31,329,574
Aug 25, 2025	42.79	43.59	41.71	42.23	42.23	-1.38%	30,846,052
Aug 22, 2025	42.02	43.49	41.96	42.82	42.82	0.63%	39,570,300
Aug 21, 2025	40.00	43.91	39.71	42.55	42.55	6.59%	57,611,156
Aug 20, 2025	40.00	40.75	39.21	39.92	39.92	-2.04%	23,879,162
Aug 19, 2025	39.20	42.09	39.20	40.75	40.75	2.18%	38,132,089
Aug 18, 2025	40.00	40.72	39.31	39.88	39.88	2.47%	56,725,696
Aug 15, 2025	35.27	38.92	35.25	38.92	38.92	10.01%	47,451,382
Aug 14, 2025	35.87	36.88	35.36	35.38	35.38	0.54%	27,299,641
Aug 13, 2025	34.87	35.45	34.60	35.19	35.19	1.30%	13,273,485
Aug 12, 2025	34.59	34.88	34.14	34.74	34.74	0.43%	10,292,500
Aug 11, 2025	34.20	34.70	34.18	34.59	34.59	0.64%	7,015,018
Aug 8, 2025	34.30	34.70	34.10	34.37	34.37	-0.52%	6,751,704
Aug 7, 2025	34.72	34.73	34.22	34.55	34.55	-0.52%	8,827,552
Aug 6, 2025	34.63	34.81	34.51	34.73	34.73	0.32%	6,993,477
Aug 5, 2025	35.23	35.23	34.41	34.62	34.62	-1.73%	13,421,569
Aug 4, 2025	35.65	36.21	34.68	35.23	35.23	-2.14%	17,548,611
Aug 1, 2025	34.96	37.21	34.66	36.00	36.00	2.97%	27,735,041
Jul 31, 2025	34.70	36.44	34.57	34.96	34.96	0.52%	20,709,608
Jul 30, 2025	35.30	35.50	34.43	34.78	34.78	-1.70%	9,879,045
Jul 29, 2025	34.90	35.39	34.75	35.38	35.38	0.94%	9,724,600
Jul 28, 2025	34.96	35.41	34.75	35.05	35.05	-0.20%	7,480,250
Jul 25, 2025	35.70	35.74	34.88	35.12	35.12	-1.73%	11,816,645
Jul 24, 2025	34.55	35.97	34.45	35.74	35.74	3.29%	17,733,381
Jul 23, 2025	34.88	35.42	34.50	34.60	34.60	-0.80%	11,979,558
Jul 22, 2025	34.60	35.00	34.50	34.88	34.88	0.58%	12,985,348
Jul 21, 2025	34.02	34.97	34.02	34.68	34.68	0.64%	11,943,250